42,750$
0,28%
Echtzeit-Aktienkurs Metropolitan Bank Holding Corp
Bid:
Ask:
Aktienkurse zur Metropolitan Bank Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 43,54 | 44,21 | 42,69 | 42,69 | 0,14% | 53.299,00 |
| 02.05.2024 | 41,33 | 42,65 | 41,33 | 42,63 | 4,20% | 58.469,00 |
| 01.05.2024 | 39,88 | 41,72 | 39,80 | 40,91 | 3,05% | 86.403,00 |
| 30.04.2024 | 40,09 | 40,34 | 39,67 | 39,70 | -1,88% | 70.939,00 |
| 29.04.2024 | 41,89 | 42,16 | 40,36 | 40,46 | -3,96% | 80.611,00 |
| 26.04.2024 | 41,17 | 42,20 | 40,88 | 42,13 | 1,86% | 67.458,00 |
| 25.04.2024 | 41,77 | 42,24 | 40,68 | 41,36 | -2,11% | 117.225,00 |
| 24.04.2024 | 41,66 | 42,79 | 41,20 | 42,25 | -1,03% | 133.051,00 |
| 23.04.2024 | 42,55 | 44,00 | 41,71 | 42,69 | 0,90% | 128.135,00 |
| 22.04.2024 | 39,50 | 43,08 | 39,50 | 42,31 | 8,32% | 233.832,00 |
| 19.04.2024 | 35,17 | 40,11 | 35,17 | 39,06 | 18,01% | 303.460,00 |
| 18.04.2024 | 32,55 | 33,64 | 32,46 | 33,10 | 1,35% | 126.610,00 |
| 17.04.2024 | 33,33 | 33,62 | 32,55 | 32,66 | -1,18% | 54.641,00 |
| 16.04.2024 | 33,05 | 33,48 | 32,74 | 33,05 | -0,78% | 72.369,00 |
| 15.04.2024 | 34,53 | 34,60 | 33,19 | 33,31 | -3,37% | 62.721,00 |
| 12.04.2024 | 34,60 | 34,90 | 34,42 | 34,47 | -1,51% | 39.678,00 |
| 11.04.2024 | 35,50 | 35,57 | 34,61 | 35,00 | 0,55% | 66.936,00 |
| 10.04.2024 | 35,87 | 35,97 | 34,56 | 34,81 | -6,37% | 223.690,00 |
| 09.04.2024 | 37,25 | 37,80 | 37,08 | 37,18 | 0,41% | 52.797,00 |
| 08.04.2024 | 35,71 | 37,21 | 35,71 | 37,03 | 4,87% | 65.451,00 |
| 05.04.2024 | 35,41 | 35,75 | 34,97 | 35,31 | -1,20% | 70.896,00 |
| 04.04.2024 | 35,20 | 36,87 | 35,08 | 35,74 | 2,23% | 104.079,00 |
| 03.04.2024 | 34,99 | 35,25 | 34,68 | 34,96 | -0,29% | 76.315,00 |
| 02.04.2024 | 35,48 | 35,86 | 35,00 | 35,06 | -3,76% | 92.405,00 |
| 01.04.2024 | 38,59 | 38,59 | 36,01 | 36,43 | -5,38% | 97.321,00 |
| 28.03.2024 | 37,92 | 38,57 | 37,82 | 38,50 | 1,18% | 174.235,00 |
| 27.03.2024 | 36,30 | 38,09 | 36,28 | 38,05 | 5,11% | 174.581,00 |
| 26.03.2024 | 37,20 | 37,24 | 36,00 | 36,20 | -1,39% | 81.636,00 |
| 25.03.2024 | 37,14 | 37,80 | 36,56 | 36,71 | -1,16% | 63.966,00 |
| 22.03.2024 | 38,48 | 38,81 | 37,08 | 37,14 | -4,82% | 81.855,00 |
| 21.03.2024 | 38,95 | 40,09 | 38,94 | 39,02 | 0,59% | 98.718,00 |
| 20.03.2024 | 36,18 | 39,09 | 35,86 | 38,79 | 7,21% | 138.292,00 |
| 19.03.2024 | 36,66 | 37,00 | 35,88 | 36,18 | -2,16% | 66.818,00 |
| 18.03.2024 | 37,55 | 37,98 | 36,69 | 36,98 | -1,04% | 77.205,00 |
| 15.03.2024 | 37,03 | 38,11 | 36,95 | 37,37 | 0,70% | 287.755,00 |
| 14.03.2024 | 38,49 | 38,49 | 36,65 | 37,11 | -4,18% | 115.180,00 |
| 13.03.2024 | 38,92 | 39,74 | 38,48 | 38,73 | -0,39% | 101.412,00 |
| 12.03.2024 | 39,39 | 39,91 | 38,73 | 38,88 | -2,02% | 93.393,00 |
| 11.03.2024 | 38,79 | 40,16 | 38,79 | 39,68 | -0,55% | 74.867,00 |
| 08.03.2024 | 40,59 | 40,98 | 39,42 | 39,90 | 0,18% | 51.206,00 |
| 07.03.2024 | 40,20 | 40,84 | 39,26 | 39,83 | 0,84% | 68.451,00 |
| 06.03.2024 | 39,85 | 40,51 | 37,50 | 39,50 | -1,27% | 117.889,00 |
| 05.03.2024 | 36,65 | 40,24 | 36,65 | 40,01 | 7,79% | 141.526,00 |
| 04.03.2024 | 38,44 | 39,23 | 36,83 | 37,12 | -2,32% | 108.314,00 |
| 01.03.2024 | 38,51 | 38,51 | 36,89 | 38,00 | -3,09% | 129.967,00 |
| 29.02.2024 | 41,87 | 42,83 | 38,35 | 39,21 | -3,94% | 175.126,00 |
| 28.02.2024 | 40,94 | 41,57 | 40,63 | 40,82 | -1,61% | 42.845,00 |
| 27.02.2024 | 41,51 | 42,71 | 41,37 | 41,49 | 0,88% | 44.647,00 |
| 26.02.2024 | 41,88 | 42,60 | 40,53 | 41,13 | -2,21% | 64.961,00 |
| 23.02.2024 | 42,74 | 43,08 | 41,73 | 42,06 | -0,97% | 69.895,00 |
| 22.02.2024 | 42,62 | 43,61 | 41,78 | 42,47 | -0,63% | 74.368,00 |
| 21.02.2024 | 43,25 | 43,58 | 42,26 | 42,74 | -2,29% | 48.074,00 |
| 20.02.2024 | 43,75 | 44,82 | 43,60 | 43,74 | -2,39% | 43.947,00 |
| 16.02.2024 | 44,77 | 45,31 | 43,71 | 44,81 | -1,71% | 62.658,00 |
| 15.02.2024 | 43,63 | 46,50 | 43,63 | 45,59 | 5,70% | 92.578,00 |
| 14.02.2024 | 41,89 | 43,28 | 41,15 | 43,13 | 4,63% | 75.546,00 |
| 13.02.2024 | 42,01 | 42,49 | 40,63 | 41,22 | -6,04% | 96.822,00 |
| 12.02.2024 | 42,61 | 44,89 | 42,61 | 43,87 | 3,22% | 83.753,00 |
| 09.02.2024 | 42,10 | 42,52 | 41,20 | 42,50 | 1,31% | 104.123,00 |
| 08.02.2024 | 40,70 | 42,03 | 40,50 | 41,95 | 2,19% | 121.011,00 |
| 07.02.2024 | 43,58 | 43,58 | 40,65 | 41,05 | -5,61% | 203.001,00 |
| 06.02.2024 | 43,74 | 44,35 | 42,42 | 43,49 | -0,71% | 161.883,00 |
| 05.02.2024 | 43,50 | 44,14 | 42,47 | 43,80 | -1,71% | 89.748,00 |
| 02.02.2024 | 43,82 | 45,02 | 43,14 | 44,56 | -1,44% | 105.178,00 |
| 01.02.2024 | 48,94 | 48,94 | 40,92 | 45,21 | -6,76% | 327.973,00 |
| 31.01.2024 | 48,82 | 51,90 | 45,61 | 48,49 | -5,77% | 162.536,00 |
| 30.01.2024 | 52,60 | 52,91 | 51,21 | 51,46 | -2,98% | 115.261,00 |
| 29.01.2024 | 50,32 | 53,08 | 49,51 | 53,04 | 5,55% | 104.166,00 |
| 26.01.2024 | 50,46 | 51,27 | 49,67 | 50,25 | 0,18% | 45.844,00 |
| 25.01.2024 | 51,83 | 52,27 | 49,83 | 50,16 | -1,07% | 128.810,00 |
| 24.01.2024 | 50,00 | 51,16 | 50,00 | 50,70 | 2,80% | 91.030,00 |
| 23.01.2024 | 49,88 | 49,95 | 48,50 | 49,32 | 0,74% | 96.486,00 |
| 22.01.2024 | 45,72 | 48,99 | 45,72 | 48,96 | 6,57% | 103.547,00 |
| 19.01.2024 | 46,47 | 46,84 | 41,41 | 45,94 | -2,17% | 169.526,00 |
| 18.01.2024 | 48,49 | 48,49 | 46,83 | 46,96 | -2,11% | 103.136,00 |
| 17.01.2024 | 47,05 | 48,09 | 46,97 | 47,97 | -0,56% | 52.722,00 |
| 16.01.2024 | 48,89 | 49,42 | 48,16 | 48,24 | -3,19% | 51.652,00 |
| 12.01.2024 | 51,38 | 51,54 | 48,86 | 49,83 | -1,93% | 61.506,00 |
| 11.01.2024 | 50,27 | 51,78 | 49,18 | 50,81 | -0,12% | 68.522,00 |
| 10.01.2024 | 50,19 | 50,87 | 49,36 | 50,87 | 0,77% | 60.015,00 |
| 09.01.2024 | 51,48 | 51,49 | 50,37 | 50,48 | -3,46% | 60.660,00 |
| 08.01.2024 | 51,02 | 52,48 | 50,45 | 52,29 | 1,55% | 73.903,00 |
| 05.01.2024 | 50,92 | 52,34 | 50,38 | 51,49 | 1,70% | 133.196,00 |
| 04.01.2024 | 51,97 | 52,98 | 50,27 | 50,63 | -2,39% | 105.266,00 |
| 03.01.2024 | 50,82 | 52,40 | 49,99 | 51,87 | 1,41% | 175.173,00 |
| 02.01.2024 | 54,49 | 54,61 | 49,48 | 51,15 | -7,64% | 203.954,00 |
| 29.12.2023 | 56,16 | 56,43 | 54,89 | 55,38 | -1,91% | 124.501,00 |
| 28.12.2023 | 56,08 | 57,05 | 56,08 | 56,46 | -0,32% | 44.453,00 |
| 27.12.2023 | 56,49 | 57,15 | 56,11 | 56,64 | 0,48% | 60.029,00 |
| 26.12.2023 | 54,61 | 56,51 | 54,20 | 56,37 | 4,14% | 88.900,00 |
| 22.12.2023 | 54,14 | 57,00 | 53,90 | 54,13 | 0,82% | 147.487,00 |
| 21.12.2023 | 54,13 | 54,28 | 53,16 | 53,69 | 0,71% | 94.328,00 |
| 20.12.2023 | 54,63 | 56,08 | 53,31 | 53,31 | -2,51% | 103.253,00 |
| 19.12.2023 | 53,24 | 55,00 | 52,83 | 54,68 | 3,31% | 109.125,00 |
| 18.12.2023 | 53,27 | 53,59 | 52,09 | 52,93 | 0,49% | 109.554,00 |
| 15.12.2023 | 52,96 | 53,38 | 51,18 | 52,67 | 0,96% | 640.459,00 |
| 14.12.2023 | 51,32 | 54,50 | 50,74 | 52,17 | 5,71% | 312.336,00 |
| 13.12.2023 | 45,40 | 49,40 | 44,52 | 49,35 | 8,99% | 158.689,00 |
| 12.12.2023 | 45,67 | 45,67 | 44,66 | 45,28 | -0,68% | 85.057,00 |
| 11.12.2023 | 46,00 | 46,25 | 45,14 | 45,59 | -0,81% | 86.316,00 |