Echtzeit-Aktienkurs Mercantile Bank Corp
Bid:
Ask:
Aktienkurse zur Mercantile Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,38 | 29,39 | 29,38 | 29,39 | -2,91% | - |
| 25.02.2021 | 30,76 | 31,17 | 0,00 | 30,27 | -2,31% | - |
| 24.02.2021 | 30,80 | 31,65 | 30,52 | 30,99 | 1,64% | - |
| 23.02.2021 | 29,99 | 30,89 | 29,89 | 30,49 | 1,21% | - |
| 22.02.2021 | 29,51 | 30,24 | 0,00 | 30,12 | 1,88% | - |
| 19.02.2021 | 29,09 | 29,94 | 28,88 | 29,57 | 1,42% | - |
| 18.02.2021 | 29,40 | 29,78 | 28,62 | 29,15 | -1,74% | - |
| 17.02.2021 | 29,41 | 29,91 | 29,22 | 29,67 | 0,83% | - |
| 16.02.2021 | 29,34 | 30,09 | 29,16 | 29,42 | 1,29% | - |
| 12.02.2021 | 29,29 | 29,49 | 28,83 | 29,05 | 0,00% | - |
| 11.02.2021 | 29,59 | 29,71 | 0,00 | 29,05 | -2,07% | - |
| 10.02.2021 | 30,00 | 30,12 | 0,00 | 29,66 | -0,35% | - |
| 09.02.2021 | 29,00 | 29,77 | 28,98 | 29,77 | 3,01% | - |
| 08.02.2021 | 29,17 | 29,47 | 28,75 | 28,90 | -0,47% | - |
| 05.02.2021 | 28,81 | 29,18 | 28,72 | 29,03 | 0,40% | - |
| 04.02.2021 | 0,00 | 28,92 | 0,00 | 28,92 | 3,10% | - |
| 03.02.2021 | 27,74 | 28,56 | 27,57 | 28,05 | -0,36% | - |
| 02.02.2021 | 27,93 | 28,67 | 27,70 | 28,15 | 1,83% | - |
| 01.02.2021 | 27,40 | 27,99 | 26,74 | 27,64 | 1,92% | - |
| 29.01.2021 | 27,88 | 28,07 | 26,96 | 27,12 | -2,39% | - |
| 28.01.2021 | 27,72 | 28,48 | 27,61 | 27,79 | 1,70% | - |
| 27.01.2021 | 27,74 | 27,79 | 26,76 | 27,32 | -4,24% | - |
| 26.01.2021 | 28,81 | 29,15 | 28,53 | 28,53 | -1,30% | - |
| 25.01.2021 | 28,77 | 29,04 | 28,39 | 28,91 | -1,70% | - |
| 22.01.2021 | 28,72 | 29,48 | 28,42 | 29,41 | 2,58% | - |
| 21.01.2021 | 28,67 | 28,68 | 28,67 | 28,67 | -0,23% | - |
| 20.01.2021 | 28,80 | 28,89 | 28,27 | 28,73 | 0,88% | - |
| 19.01.2021 | 28,64 | 29,33 | 28,32 | 28,48 | -1,47% | - |
| 15.01.2021 | 28,51 | 29,36 | 28,03 | 28,91 | -0,02% | - |
| 14.01.2021 | 29,01 | 29,28 | 28,72 | 28,91 | 1,39% | - |
| 13.01.2021 | 28,29 | 28,82 | 27,93 | 28,52 | -0,94% | - |
| 12.01.2021 | 28,25 | 28,80 | 28,13 | 28,79 | 2,62% | - |
| 11.01.2021 | 28,19 | 28,35 | 27,44 | 28,05 | -1,56% | - |
| 08.01.2021 | 28,21 | 28,50 | 27,46 | 28,50 | -2,45% | - |
| 07.01.2021 | 29,16 | 29,54 | 28,58 | 29,21 | 0,31% | - |
| 06.01.2021 | 28,79 | 29,92 | 28,32 | 29,12 | 7,18% | - |
| 05.01.2021 | 27,22 | 27,53 | 26,51 | 27,17 | 0,06% | - |
| 04.01.2021 | 27,16 | 27,23 | 26,82 | 27,16 | -0,13% | - |
| 31.12.2020 | 26,90 | 27,30 | 26,88 | 27,19 | 1,38% | - |
| 30.12.2020 | 27,06 | 27,09 | 26,80 | 26,82 | 0,45% | - |
| 29.12.2020 | 26,99 | 26,99 | 26,55 | 26,70 | -2,89% | - |
| 28.12.2020 | 27,29 | 27,50 | 26,83 | 27,50 | -0,65% | - |
| 24.12.2020 | 27,30 | 28,48 | 26,66 | 27,68 | 0,62% | - |
| 23.12.2020 | 26,78 | 27,54 | 26,73 | 27,51 | 4,09% | - |
| 22.12.2020 | 26,70 | 26,70 | 26,39 | 26,43 | -0,15% | - |
| 21.12.2020 | 26,17 | 26,85 | 26,14 | 26,47 | -0,19% | - |
| 18.12.2020 | 27,07 | 27,07 | 26,01 | 26,52 | -1,34% | - |
| 17.12.2020 | 26,52 | 26,92 | 26,39 | 26,88 | 1,36% | - |
| 16.12.2020 | 26,85 | 26,85 | 25,99 | 26,52 | -0,88% | - |
| 15.12.2020 | 26,33 | 27,10 | 26,27 | 26,75 | 1,77% | - |
| 14.12.2020 | 26,37 | 26,47 | 26,13 | 26,29 | 0,88% | - |
| 11.12.2020 | 26,37 | 26,64 | 26,00 | 26,06 | -0,88% | - |
| 10.12.2020 | 25,83 | 26,32 | 25,64 | 26,29 | 1,90% | - |
| 09.12.2020 | 25,60 | 25,95 | 25,42 | 25,80 | -1,24% | - |
| 08.12.2020 | 25,74 | 27,63 | 24,76 | 26,12 | 1,67% | - |
| 07.12.2020 | 25,32 | 25,85 | 25,31 | 25,69 | 0,02% | - |
| 04.12.2020 | 25,31 | 25,78 | 25,22 | 25,69 | 2,68% | - |
| 03.12.2020 | 24,76 | 25,24 | 24,76 | 25,02 | -5,16% | - |
| 02.12.2020 | 26,34 | 26,38 | 25,70 | 26,38 | 5,58% | - |
| 01.12.2020 | 24,98 | 24,98 | 24,98 | 24,98 | 0,66% | - |
| 30.11.2020 | 25,36 | 25,45 | 24,77 | 24,82 | -3,09% | - |
| 27.11.2020 | 25,13 | 25,88 | 24,95 | 25,61 | -1,33% | - |
| 25.11.2020 | 25,95 | 25,95 | 25,95 | 25,95 | 1,31% | - |
| 24.11.2020 | 25,07 | 25,62 | 24,83 | 25,62 | 6,07% | - |
| 23.11.2020 | 23,99 | 24,24 | 23,99 | 24,15 | -0,25% | - |
| 20.11.2020 | 23,49 | 24,24 | 23,42 | 24,21 | 3,95% | - |
| 19.11.2020 | 24,14 | 24,79 | 23,29 | 23,29 | -0,34% | - |
| 18.11.2020 | 24,03 | 24,06 | 23,13 | 23,37 | -3,65% | - |
| 17.11.2020 | 24,15 | 24,41 | 23,76 | 24,26 | -1,76% | - |
| 16.11.2020 | 25,06 | 25,12 | 24,63 | 24,69 | 2,51% | - |
| 13.11.2020 | 24,31 | 24,42 | 23,73 | 24,09 | 0,63% | - |
| 12.11.2020 | 24,23 | 24,26 | 23,57 | 23,94 | -2,94% | - |
| 11.11.2020 | 24,50 | 25,23 | 24,38 | 24,66 | -3,82% | - |
| 10.11.2020 | 25,79 | 26,02 | 25,46 | 25,64 | 1,99% | - |
| 09.11.2020 | 24,32 | 25,68 | 23,95 | 25,14 | 17,42% | - |
| 06.11.2020 | 21,96 | 22,21 | 21,37 | 21,41 | -3,99% | - |
| 05.11.2020 | 21,66 | 22,40 | 21,65 | 22,30 | 3,60% | - |
| 04.11.2020 | 21,63 | 22,18 | 21,52 | 21,53 | -6,05% | - |
| 03.11.2020 | 22,67 | 23,01 | 22,35 | 22,91 | 4,11% | - |
| 02.11.2020 | 22,01 | 22,39 | 21,86 | 22,01 | 1,73% | - |
| 30.10.2020 | 21,96 | 22,14 | 21,63 | 21,63 | -1,44% | - |
| 29.10.2020 | 21,74 | 22,06 | 21,42 | 21,95 | 0,27% | - |
| 28.10.2020 | 21,99 | 22,23 | 21,80 | 21,89 | -1,35% | - |
| 27.10.2020 | 23,20 | 23,63 | 22,10 | 22,19 | -6,02% | - |
| 26.10.2020 | 23,77 | 23,99 | 23,41 | 23,61 | -0,99% | - |
| 23.10.2020 | 23,66 | 24,24 | 23,54 | 23,84 | 2,23% | - |
| 22.10.2020 | 22,40 | 23,52 | 22,40 | 23,32 | 6,78% | - |
| 21.10.2020 | 22,00 | 22,33 | 21,84 | 21,84 | -1,06% | - |
| 20.10.2020 | 22,38 | 22,60 | 21,50 | 22,08 | 6,03% | - |
| 19.10.2020 | 21,45 | 21,50 | 20,82 | 20,82 | -2,16% | - |
| 16.10.2020 | 20,58 | 21,28 | 20,55 | 21,28 | 1,77% | - |
| 15.10.2020 | 20,04 | 20,91 | 20,04 | 20,91 | 3,23% | - |
| 14.10.2020 | 20,45 | 20,71 | 20,23 | 20,26 | -1,77% | - |
| 13.10.2020 | 20,88 | 21,03 | 20,60 | 20,62 | -3,06% | - |
| 12.10.2020 | 21,18 | 21,30 | 20,91 | 21,27 | 2,09% | - |
| 09.10.2020 | 0,00 | 21,24 | 0,00 | 20,84 | -1,19% | - |
| 08.10.2020 | 20,79 | 21,21 | 20,63 | 21,09 | 1,71% | - |
| 07.10.2020 | 20,63 | 20,83 | 20,50 | 20,73 | 1,92% | - |
| 06.10.2020 | 19,93 | 21,02 | 19,93 | 20,34 | 3,43% | - |
| 05.10.2020 | 20,05 | 20,13 | 19,67 | 19,67 | 0,28% | - |