54,880$
1,44%
Echtzeit-Aktienkurs Metropolitan Bank Holding Corp
Bid:
Ask:
Aktienkurse zur Metropolitan Bank Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 54,67 | 55,15 | 52,84 | 54,74 | 1,18% | 113.608,00 |
| 25.07.2024 | 53,02 | 55,15 | 52,56 | 54,10 | 1,58% | 124.773,00 |
| 24.07.2024 | 54,76 | 56,20 | 53,25 | 53,26 | -2,93% | 76.364,00 |
| 23.07.2024 | 54,39 | 55,54 | 53,75 | 54,87 | -0,24% | 194.080,00 |
| 22.07.2024 | 56,05 | 56,66 | 54,84 | 55,00 | -1,61% | 118.353,00 |
| 19.07.2024 | 53,66 | 57,26 | 52,02 | 55,90 | 3,17% | 152.262,00 |
| 18.07.2024 | 55,79 | 57,57 | 53,58 | 54,18 | -4,07% | 123.884,00 |
| 17.07.2024 | 54,20 | 57,69 | 54,20 | 56,48 | 1,84% | 158.792,00 |
| 16.07.2024 | 51,01 | 55,55 | 50,24 | 55,46 | 10,06% | 176.871,00 |
| 15.07.2024 | 48,44 | 50,85 | 47,44 | 50,39 | 6,11% | 194.134,00 |
| 12.07.2024 | 48,52 | 48,67 | 47,10 | 47,49 | -0,23% | 65.031,00 |
| 11.07.2024 | 45,30 | 47,82 | 44,91 | 47,60 | 8,35% | 114.939,00 |
| 10.07.2024 | 42,66 | 43,98 | 42,42 | 43,93 | 3,61% | 46.664,00 |
| 09.07.2024 | 41,48 | 42,67 | 41,44 | 42,40 | 2,19% | 72.647,00 |
| 08.07.2024 | 41,82 | 43,04 | 41,36 | 41,49 | 0,41% | 61.417,00 |
| 05.07.2024 | 41,99 | 42,13 | 40,78 | 41,32 | -2,20% | 51.363,00 |
| 03.07.2024 | 43,40 | 43,48 | 42,25 | 42,25 | -2,11% | 41.968,00 |
| 02.07.2024 | 42,78 | 43,44 | 42,78 | 43,16 | 1,43% | 39.180,00 |
| 01.07.2024 | 41,91 | 42,88 | 41,27 | 42,55 | 1,09% | 84.116,00 |
| 28.06.2024 | 39,40 | 42,09 | 39,40 | 42,09 | 7,95% | 282.059,00 |
| 27.06.2024 | 39,15 | 39,58 | 38,89 | 38,99 | -0,84% | 90.249,00 |
| 26.06.2024 | 39,09 | 39,55 | 38,90 | 39,32 | -0,51% | 52.491,00 |
| 25.06.2024 | 39,98 | 40,01 | 39,26 | 39,52 | -1,86% | 49.382,00 |
| 24.06.2024 | 38,96 | 40,46 | 38,56 | 40,27 | 3,28% | 70.369,00 |
| 21.06.2024 | 39,30 | 39,51 | 38,81 | 38,99 | -1,14% | 156.106,00 |
| 20.06.2024 | 39,13 | 39,64 | 38,93 | 39,44 | 0,51% | 47.370,00 |
| 18.06.2024 | 38,74 | 39,35 | 38,74 | 39,24 | 0,67% | 66.340,00 |
| 17.06.2024 | 38,52 | 39,48 | 37,10 | 38,98 | 0,26% | 165.299,00 |
| 14.06.2024 | 39,54 | 39,60 | 38,65 | 38,88 | -3,67% | 64.173,00 |
| 13.06.2024 | 40,32 | 41,06 | 39,63 | 40,36 | 0,90% | 118.541,00 |
| 12.06.2024 | 40,71 | 41,74 | 39,91 | 40,00 | 2,70% | 138.968,00 |
| 11.06.2024 | 38,76 | 39,34 | 38,65 | 38,95 | -0,66% | 75.698,00 |
| 10.06.2024 | 39,31 | 40,00 | 38,81 | 39,21 | -1,97% | 50.338,00 |
| 07.06.2024 | 39,76 | 40,30 | 39,33 | 40,00 | -0,79% | 89.479,00 |
| 06.06.2024 | 40,99 | 41,14 | 40,18 | 40,32 | -1,61% | 72.265,00 |
| 05.06.2024 | 40,89 | 42,11 | 40,59 | 40,98 | 1,31% | 81.684,00 |
| 04.06.2024 | 40,59 | 40,95 | 40,08 | 40,45 | -1,70% | 54.981,00 |
| 03.06.2024 | 42,71 | 42,98 | 41,12 | 41,15 | -2,14% | 55.032,00 |
| 31.05.2024 | 42,31 | 42,62 | 41,66 | 42,05 | 0,07% | 59.800,00 |
| 30.05.2024 | 41,99 | 42,32 | 41,35 | 42,02 | 2,61% | 49.954,00 |
| 29.05.2024 | 41,61 | 41,89 | 40,88 | 40,95 | -4,66% | 61.085,00 |
| 28.05.2024 | 43,64 | 44,03 | 42,28 | 42,95 | -1,15% | 53.651,00 |
| 24.05.2024 | 43,75 | 43,75 | 43,15 | 43,45 | -0,11% | 33.457,00 |
| 23.05.2024 | 45,17 | 45,25 | 43,45 | 43,50 | -3,27% | 78.214,00 |
| 22.05.2024 | 44,24 | 45,06 | 44,08 | 44,97 | 1,49% | 106.123,00 |
| 21.05.2024 | 43,74 | 44,50 | 43,74 | 44,31 | 1,30% | 158.786,00 |
| 20.05.2024 | 44,89 | 45,62 | 43,72 | 43,74 | -2,15% | 138.260,00 |
| 17.05.2024 | 44,39 | 45,14 | 44,23 | 44,70 | 1,06% | 154.795,00 |
| 16.05.2024 | 43,08 | 44,70 | 43,08 | 44,23 | 1,61% | 94.474,00 |
| 15.05.2024 | 43,68 | 43,68 | 42,83 | 43,53 | 1,63% | 49.295,00 |
| 14.05.2024 | 43,48 | 43,95 | 42,25 | 42,83 | 0,14% | 62.726,00 |
| 13.05.2024 | 43,05 | 43,75 | 42,77 | 42,77 | 0,33% | 42.227,00 |
| 10.05.2024 | 42,54 | 43,08 | 41,72 | 42,63 | 1,16% | 40.338,00 |
| 09.05.2024 | 42,08 | 43,00 | 41,80 | 42,14 | 0,52% | 86.689,00 |
| 08.05.2024 | 41,93 | 42,43 | 41,15 | 41,92 | -0,76% | 64.615,00 |
| 07.05.2024 | 43,36 | 43,70 | 42,24 | 42,24 | -2,70% | 40.448,00 |
| 06.05.2024 | 42,94 | 43,61 | 42,81 | 43,41 | 1,69% | 78.062,00 |
| 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 |