78,870$
-2,27%
Echtzeit-Aktienkurs Metropolitan Bank Holding Corp
Bid:
Ask:
Aktienkurse zur Metropolitan Bank Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 80,17 | 80,17 | 78,37 | 78,49 | -2,74% | 17.630,00 |
| 18.09.2025 | 78,17 | 80,88 | 78,17 | 80,70 | 3,33% | 114.602,00 |
| 17.09.2025 | 77,46 | 80,36 | 77,32 | 78,10 | 0,83% | 88.169,00 |
| 16.09.2025 | 80,15 | 80,15 | 76,31 | 77,46 | -1,94% | 217.614,00 |
| 15.09.2025 | 77,57 | 79,46 | 75,99 | 78,99 | 1,99% | 152.770,00 |
| 12.09.2025 | 79,00 | 79,00 | 75,95 | 77,45 | -1,89% | 181.704,00 |
| 11.09.2025 | 77,96 | 79,14 | 77,30 | 78,94 | 1,18% | 225.532,00 |
| 10.09.2025 | 78,62 | 79,41 | 77,73 | 78,02 | -0,70% | 57.624,00 |
| 09.09.2025 | 80,00 | 80,49 | 78,41 | 78,57 | -1,80% | 69.539,00 |
| 08.09.2025 | 80,20 | 80,20 | 78,81 | 80,01 | 0,68% | 64.163,00 |
| 05.09.2025 | 80,21 | 81,33 | 78,77 | 79,47 | -0,67% | 50.346,00 |
| 04.09.2025 | 78,67 | 80,01 | 78,66 | 80,01 | 1,94% | 41.381,00 |
| 03.09.2025 | 78,61 | 79,66 | 78,20 | 78,49 | -0,62% | 45.192,00 |
| 02.09.2025 | 78,46 | 79,53 | 77,38 | 78,98 | -0,52% | 50.052,00 |
| 29.08.2025 | 79,48 | 80,46 | 79,00 | 79,39 | -0,03% | 57.642,00 |
| 28.08.2025 | 79,59 | 79,77 | 79,00 | 79,41 | 0,62% | 47.747,00 |
| 27.08.2025 | 78,95 | 80,10 | 78,03 | 78,92 | 0,79% | 74.205,00 |
| 26.08.2025 | 78,19 | 78,68 | 77,60 | 78,30 | 1,16% | 61.173,00 |
| 25.08.2025 | 77,24 | 78,66 | 76,50 | 77,40 | 0,62% | 48.777,00 |
| 22.08.2025 | 72,82 | 77,31 | 72,82 | 76,92 | 5,82% | 70.460,00 |
| 21.08.2025 | 72,65 | 73,23 | 72,24 | 72,69 | -0,03% | 31.538,00 |
| 20.08.2025 | 72,00 | 73,01 | 72,00 | 72,71 | 0,93% | 39.852,00 |
| 19.08.2025 | 73,00 | 73,70 | 71,96 | 72,04 | -1,27% | 77.269,00 |
| 18.08.2025 | 72,90 | 73,29 | 72,07 | 72,97 | -0,01% | 38.649,00 |
| 15.08.2025 | 74,38 | 74,96 | 72,46 | 72,98 | -1,75% | 111.470,00 |
| 14.08.2025 | 73,01 | 74,34 | 72,69 | 74,28 | 0,24% | 51.218,00 |
| 13.08.2025 | 73,40 | 74,81 | 72,77 | 74,10 | 1,31% | 54.564,00 |
| 12.08.2025 | 70,90 | 73,28 | 70,88 | 73,14 | 4,44% | 50.665,00 |
| 11.08.2025 | 69,50 | 70,58 | 69,18 | 70,03 | 0,88% | 50.166,00 |
| 08.08.2025 | 69,37 | 70,00 | 68,78 | 69,42 | 2,19% | 53.579,00 |
| 07.08.2025 | 69,15 | 69,46 | 67,93 | 67,93 | -1,12% | 44.731,00 |
| 06.08.2025 | 69,15 | 69,85 | 68,68 | 68,70 | -0,84% | 60.921,00 |
| 05.08.2025 | 68,78 | 69,60 | 67,95 | 69,28 | 0,13% | 72.952,00 |
| 04.08.2025 | 69,21 | 69,39 | 68,49 | 69,19 | 0,63% | 82.820,00 |
| 01.08.2025 | 69,62 | 69,62 | 68,11 | 68,76 | -2,52% | 110.551,00 |
| 31.07.2025 | 69,51 | 71,32 | 69,51 | 70,54 | 0,00% | 70.935,00 |
| 30.07.2025 | 72,20 | 72,71 | 69,76 | 70,54 | -1,07% | 60.747,00 |
| 29.07.2025 | 74,00 | 74,00 | 71,30 | 71,30 | -2,11% | 77.915,00 |
| 28.07.2025 | 72,82 | 73,67 | 72,05 | 72,84 | -0,18% | 102.916,00 |
| 25.07.2025 | 73,95 | 74,06 | 72,66 | 72,97 | -1,74% | 78.343,00 |
| 24.07.2025 | 75,76 | 76,42 | 73,67 | 74,26 | -3,31% | 69.814,00 |
| 23.07.2025 | 77,88 | 77,88 | 76,07 | 76,80 | -0,99% | 78.577,00 |
| 22.07.2025 | 78,74 | 79,43 | 76,91 | 77,57 | -1,06% | 154.019,00 |
| 21.07.2025 | 79,09 | 79,91 | 77,30 | 78,40 | 0,56% | 198.953,00 |
| 18.07.2025 | 78,30 | 80,20 | 76,24 | 77,96 | 2,15% | 286.376,00 |
| 17.07.2025 | 74,04 | 77,09 | 73,16 | 76,32 | 3,50% | 144.968,00 |
| 16.07.2025 | 74,22 | 74,69 | 72,95 | 73,74 | 0,66% | 179.702,00 |
| 15.07.2025 | 75,73 | 75,84 | 73,11 | 73,26 | -2,99% | 89.987,00 |
| 14.07.2025 | 73,50 | 75,61 | 73,04 | 75,52 | 2,90% | 127.761,00 |
| 11.07.2025 | 73,02 | 74,33 | 72,77 | 73,39 | -0,49% | 98.794,00 |
| 10.07.2025 | 73,59 | 74,59 | 73,51 | 73,75 | -0,19% | 51.145,00 |
| 09.07.2025 | 75,13 | 75,13 | 73,23 | 73,89 | -0,12% | 52.667,00 |
| 08.07.2025 | 74,62 | 75,12 | 73,19 | 73,98 | -0,27% | 164.040,00 |
| 07.07.2025 | 74,27 | 75,60 | 73,51 | 74,18 | -0,97% | 111.189,00 |
| 03.07.2025 | 73,71 | 75,35 | 73,35 | 74,91 | 1,97% | 67.850,00 |
| 02.07.2025 | 73,09 | 73,72 | 72,27 | 73,46 | 1,69% | 139.928,00 |
| 01.07.2025 | 69,97 | 73,29 | 69,32 | 72,24 | 3,20% | 131.143,00 |
| 30.06.2025 | 70,62 | 71,77 | 69,96 | 70,00 | -0,20% | 117.300,00 |
| 27.06.2025 | 69,18 | 70,18 | 67,59 | 70,14 | 1,17% | 253.087,00 |
| 26.06.2025 | 68,15 | 69,51 | 68,00 | 69,33 | 2,15% | 62.005,00 |
| 25.06.2025 | 68,40 | 68,40 | 67,31 | 67,87 | -0,63% | 80.982,00 |
| 24.06.2025 | 68,49 | 68,96 | 67,38 | 68,30 | 1,88% | 76.675,00 |
| 23.06.2025 | 65,00 | 67,26 | 64,60 | 67,04 | 3,22% | 51.892,00 |
| 20.06.2025 | 65,23 | 65,69 | 64,55 | 64,95 | 0,34% | 114.415,00 |
| 18.06.2025 | 64,25 | 65,90 | 64,25 | 64,73 | 0,28% | 95.610,00 |
| 17.06.2025 | 64,97 | 65,42 | 64,42 | 64,55 | -0,97% | 91.672,00 |
| 16.06.2025 | 65,72 | 66,27 | 64,64 | 65,18 | 1,88% | 81.488,00 |
| 13.06.2025 | 64,66 | 65,93 | 63,81 | 63,98 | -3,05% | 87.775,00 |
| 12.06.2025 | 65,33 | 66,44 | 64,72 | 65,99 | 0,50% | 92.942,00 |
| 11.06.2025 | 66,04 | 67,00 | 65,62 | 65,66 | -0,52% | 93.471,00 |
| 10.06.2025 | 65,52 | 66,39 | 64,86 | 66,00 | 0,95% | 108.878,00 |
| 09.06.2025 | 65,57 | 66,31 | 65,35 | 65,38 | -0,38% | 53.273,00 |
| 06.06.2025 | 64,84 | 66,02 | 64,15 | 65,63 | 3,06% | 51.316,00 |
| 05.06.2025 | 63,85 | 64,17 | 63,17 | 63,68 | -0,41% | 47.532,00 |
| 04.06.2025 | 65,14 | 66,31 | 63,06 | 63,94 | -1,78% | 52.404,00 |
| 03.06.2025 | 63,62 | 65,32 | 63,08 | 65,10 | 2,63% | 38.522,00 |
| 02.06.2025 | 64,33 | 64,84 | 63,11 | 63,43 | -1,92% | 59.991,00 |
| 30.05.2025 | 64,05 | 65,23 | 63,84 | 64,67 | -0,14% | 81.642,00 |
| 29.05.2025 | 65,01 | 65,01 | 63,69 | 64,76 | 0,75% | 53.325,00 |
| 28.05.2025 | 66,05 | 66,05 | 64,20 | 64,28 | -1,91% | 42.568,00 |
| 27.05.2025 | 64,50 | 65,56 | 63,61 | 65,53 | 2,81% | 59.822,00 |
| 23.05.2025 | 62,81 | 64,02 | 62,58 | 63,74 | -0,34% | 76.164,00 |
| 22.05.2025 | 65,25 | 65,63 | 63,92 | 63,96 | -1,98% | 58.117,00 |
| 21.05.2025 | 65,80 | 66,61 | 65,14 | 65,25 | -2,39% | 73.728,00 |
| 20.05.2025 | 66,10 | 67,15 | 66,00 | 66,85 | 0,53% | 58.525,00 |
| 19.05.2025 | 65,79 | 66,61 | 65,31 | 66,50 | 0,82% | 65.721,00 |
| 16.05.2025 | 66,59 | 67,22 | 65,85 | 65,96 | -1,26% | 73.761,00 |
| 15.05.2025 | 66,00 | 67,15 | 65,60 | 66,80 | 0,91% | 67.013,00 |
| 14.05.2025 | 67,59 | 67,97 | 66,10 | 66,20 | -2,73% | 64.502,00 |
| 13.05.2025 | 67,62 | 68,75 | 67,40 | 68,06 | 1,54% | 58.150,00 |
| 12.05.2025 | 67,74 | 68,58 | 66,62 | 67,03 | 2,76% | 80.826,00 |
| 09.05.2025 | 65,53 | 65,84 | 64,75 | 65,23 | -0,58% | 84.209,00 |
| 08.05.2025 | 63,52 | 66,01 | 63,51 | 65,61 | 3,57% | 135.576,00 |
| 07.05.2025 | 64,36 | 64,39 | 63,21 | 63,35 | -0,46% | 124.202,00 |
| 06.05.2025 | 62,99 | 64,85 | 62,95 | 63,64 | -0,86% | 95.543,00 |
| 05.05.2025 | 63,25 | 65,09 | 62,94 | 64,19 | 1,10% | 139.359,00 |
| 02.05.2025 | 62,84 | 64,32 | 62,13 | 63,49 | 2,42% | 113.741,00 |
| 01.05.2025 | 62,19 | 62,87 | 60,22 | 61,99 | 0,10% | 93.631,00 |
| 30.04.2025 | 61,03 | 62,41 | 61,00 | 61,93 | -0,55% | 157.780,00 |
| 29.04.2025 | 61,01 | 62,63 | 60,83 | 62,27 | 1,63% | 141.236,00 |