Echtzeit-Aktienkurs Metropolitan Bank Holding Corp
Bid:
Ask:
Aktienkurse zur Metropolitan Bank Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 51,90 | 52,49 | 51,68 | 51,96 | -0,61% | - |
| 25.02.2021 | 52,28 | 52,29 | 52,27 | 52,28 | 1,57% | - |
| 24.02.2021 | 51,11 | 51,59 | 0,00 | 51,47 | 1,49% | - |
| 23.02.2021 | 50,56 | 51,24 | 50,02 | 50,72 | 1,21% | - |
| 22.02.2021 | 48,68 | 50,36 | 48,66 | 50,11 | 4,40% | - |
| 19.02.2021 | 48,40 | 48,70 | 47,62 | 48,00 | -1,74% | - |
| 18.02.2021 | 49,21 | 49,21 | 48,38 | 48,85 | -1,77% | - |
| 17.02.2021 | 49,73 | 49,74 | 49,72 | 49,73 | -1,71% | - |
| 16.02.2021 | 50,68 | 51,14 | 50,16 | 50,60 | 1,03% | - |
| 12.02.2021 | 50,01 | 51,11 | 49,69 | 50,08 | 0,47% | - |
| 11.02.2021 | 49,98 | 50,60 | 0,00 | 49,85 | -0,75% | - |
| 10.02.2021 | 51,40 | 51,99 | 0,00 | 50,22 | -1,65% | - |
| 09.02.2021 | 49,19 | 52,40 | 48,96 | 51,07 | 7,16% | - |
| 08.02.2021 | 46,44 | 48,55 | 45,94 | 47,66 | 5,48% | - |
| 05.02.2021 | 44,05 | 45,18 | 43,95 | 45,18 | 2,53% | - |
| 04.02.2021 | 43,99 | 44,07 | 43,99 | 44,07 | 2,23% | - |
| 03.02.2021 | 43,08 | 43,58 | 42,72 | 43,11 | 0,17% | - |
| 02.02.2021 | 40,82 | 43,39 | 40,36 | 43,03 | 5,80% | - |
| 01.02.2021 | 39,91 | 40,68 | 38,97 | 40,67 | 2,06% | - |
| 29.01.2021 | 40,37 | 40,49 | 39,54 | 39,85 | -2,95% | - |
| 28.01.2021 | 40,11 | 42,67 | 0,00 | 41,06 | 2,53% | - |
| 27.01.2021 | 40,67 | 40,85 | 39,62 | 40,05 | -5,58% | - |
| 26.01.2021 | 42,89 | 42,90 | 42,40 | 42,41 | -0,97% | - |
| 25.01.2021 | 40,47 | 44,73 | 40,34 | 42,83 | 9,08% | - |
| 22.01.2021 | 38,60 | 39,35 | 38,10 | 39,26 | 2,99% | - |
| 21.01.2021 | 37,93 | 38,12 | 37,92 | 38,12 | -1,98% | - |
| 20.01.2021 | 39,28 | 39,28 | 37,99 | 38,89 | -0,51% | - |
| 19.01.2021 | 38,58 | 39,70 | 38,30 | 39,09 | 1,03% | - |
| 15.01.2021 | 37,79 | 38,85 | 37,49 | 38,69 | -0,41% | - |
| 14.01.2021 | 38,54 | 38,86 | 37,29 | 38,85 | 1,73% | - |
| 13.01.2021 | 38,12 | 38,42 | 37,34 | 38,19 | -1,01% | - |
| 12.01.2021 | 38,17 | 39,12 | 38,10 | 38,58 | 2,55% | - |
| 11.01.2021 | 36,64 | 37,75 | 36,64 | 37,62 | 1,66% | - |
| 08.01.2021 | 37,12 | 37,31 | 35,58 | 37,01 | -3,33% | - |
| 07.01.2021 | 38,13 | 38,70 | 37,66 | 38,28 | 0,35% | - |
| 06.01.2021 | 36,73 | 39,07 | 36,13 | 38,15 | 6,95% | - |
| 05.01.2021 | 36,83 | 36,90 | 35,58 | 35,67 | -1,23% | - |
| 04.01.2021 | 36,42 | 36,42 | 35,26 | 36,11 | -1,35% | - |
| 31.12.2020 | 36,11 | 36,64 | 36,09 | 36,61 | 1,27% | - |
| 30.12.2020 | 36,38 | 36,73 | 36,15 | 36,15 | 0,37% | - |
| 29.12.2020 | 36,62 | 36,82 | 35,98 | 36,01 | -8,30% | - |
| 28.12.2020 | 39,27 | 39,27 | 39,27 | 39,27 | 10,73% | - |
| 24.12.2020 | 35,39 | 37,00 | 32,94 | 35,47 | -1,23% | - |
| 23.12.2020 | 35,43 | 35,92 | 35,41 | 35,91 | 2,24% | - |
| 22.12.2020 | 35,30 | 35,62 | 34,72 | 35,12 | 0,03% | - |
| 21.12.2020 | 35,13 | 35,23 | 34,94 | 35,11 | -3,89% | - |
| 18.12.2020 | 37,49 | 38,07 | 36,25 | 36,53 | -3,61% | - |
| 17.12.2020 | 36,75 | 39,16 | 36,22 | 37,90 | 3,76% | - |
| 16.12.2020 | 36,17 | 37,68 | 35,57 | 36,53 | 1,54% | - |
| 15.12.2020 | 33,21 | 35,97 | 32,63 | 35,97 | 6,39% | - |
| 14.12.2020 | 34,73 | 34,75 | 33,41 | 33,81 | -1,30% | - |
| 11.12.2020 | 35,34 | 35,38 | 33,59 | 34,26 | -3,44% | - |
| 10.12.2020 | 34,99 | 35,85 | 34,99 | 35,48 | -1,84% | - |
| 09.12.2020 | 36,66 | 37,00 | 35,84 | 36,14 | -12,50% | - |
| 08.12.2020 | 35,00 | 41,31 | 34,91 | 41,31 | 16,90% | - |
| 07.12.2020 | 34,39 | 35,55 | 34,39 | 35,34 | 2,44% | - |
| 04.12.2020 | 33,08 | 34,59 | 33,01 | 34,50 | 5,33% | - |
| 03.12.2020 | 32,45 | 32,83 | 32,45 | 32,75 | 76,64% | - |
| 02.12.2020 | 32,27 | 2.161,25 | 18,54 | 18,54 | -42,04% | - |
| 01.12.2020 | 33,73 | 33,77 | 31,85 | 31,99 | -3,53% | - |
| 30.11.2020 | 33,87 | 34,01 | 32,62 | 33,16 | -1,91% | - |
| 27.11.2020 | 34,00 | 34,57 | 32,24 | 33,80 | -3,07% | - |
| 25.11.2020 | 34,88 | 35,75 | 34,87 | 34,87 | -1,79% | - |
| 24.11.2020 | 33,95 | 36,20 | 33,88 | 35,51 | 6,45% | - |
| 23.11.2020 | 32,65 | 33,87 | 32,65 | 33,36 | 3,83% | - |
| 20.11.2020 | 31,05 | 32,38 | 30,89 | 32,13 | 0,02% | - |
| 19.11.2020 | 33,02 | 33,21 | 32,02 | 32,12 | -5,36% | - |
| 18.11.2020 | 35,11 | 35,33 | 33,90 | 33,94 | -3,28% | - |
| 17.11.2020 | 34,63 | 35,10 | 34,40 | 35,09 | -0,01% | - |
| 16.11.2020 | 32,98 | 35,80 | 32,39 | 35,10 | 7,64% | - |
| 13.11.2020 | 31,12 | 32,68 | 30,95 | 32,61 | 4,92% | - |
| 12.11.2020 | 31,12 | 31,12 | 30,54 | 31,08 | -0,58% | - |
| 11.11.2020 | 30,36 | 31,26 | 30,36 | 31,26 | -0,38% | - |
| 10.11.2020 | 31,68 | 31,99 | 0,00 | 31,38 | 0,02% | - |
| 09.11.2020 | 30,99 | 31,56 | 30,52 | 31,37 | 10,46% | - |
| 06.11.2020 | 30,25 | 30,25 | 27,96 | 28,40 | -4,73% | - |
| 05.11.2020 | 28,49 | 30,30 | 28,48 | 29,81 | 2,21% | - |
| 04.11.2020 | 28,36 | 29,33 | 27,37 | 29,17 | -1,22% | - |
| 03.11.2020 | 30,43 | 30,65 | 29,43 | 29,53 | -3,58% | - |
| 02.11.2020 | 29,87 | 30,76 | 29,80 | 30,62 | 2,70% | - |
| 30.10.2020 | 29,19 | 29,97 | 29,13 | 29,82 | 2,81% | - |
| 29.10.2020 | 27,23 | 29,02 | 26,94 | 29,00 | 8,37% | - |
| 28.10.2020 | 26,96 | 27,04 | 25,81 | 26,76 | -2,92% | - |
| 27.10.2020 | 28,61 | 28,90 | 27,34 | 27,57 | -4,96% | - |
| 26.10.2020 | 28,98 | 29,29 | 28,67 | 29,01 | -4,76% | - |
| 23.10.2020 | 30,41 | 30,58 | 0,00 | 30,46 | 2,52% | - |
| 22.10.2020 | 30,63 | 30,84 | 29,52 | 29,71 | 0,42% | - |
| 21.10.2020 | 29,86 | 30,15 | 28,98 | 29,58 | 1,35% | - |
| 20.10.2020 | 30,23 | 30,46 | 29,19 | 29,19 | -1,55% | - |
| 19.10.2020 | 30,58 | 30,58 | 29,65 | 29,65 | -2,11% | - |
| 16.10.2020 | 29,90 | 30,42 | 29,90 | 30,29 | 2,63% | - |
| 15.10.2020 | 29,44 | 30,19 | 29,33 | 29,51 | -3,17% | - |
| 14.10.2020 | 29,86 | 30,66 | 29,72 | 30,48 | -0,41% | - |
| 13.10.2020 | 30,49 | 30,76 | 28,87 | 30,60 | 0,67% | - |
| 12.10.2020 | 0,00 | 30,93 | 0,00 | 30,40 | -0,93% | - |
| 09.10.2020 | 30,61 | 31,20 | 30,61 | 30,68 | 0,11% | - |
| 08.10.2020 | 31,46 | 31,82 | 30,25 | 30,65 | -2,91% | - |
| 07.10.2020 | 30,67 | 31,80 | 30,67 | 31,57 | 2,05% | - |
| 06.10.2020 | 30,28 | 32,15 | 30,28 | 30,93 | -0,11% | - |
| 05.10.2020 | 30,63 | 30,97 | 30,25 | 30,97 | 3,29% | - |