64,900$
-1,08%
Echtzeit-Aktienkurs Metropolitan Bank Holding Corp
Bid:
Ask:
Aktienkurse zur Metropolitan Bank Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 65,85 | 65,85 | 64,70 | 64,90 | -1,08% | 5.466,00 |
| 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 |
| 28.04.2025 | 60,95 | 61,39 | 60,29 | 61,27 | 0,69% | 132.198,00 |
| 25.04.2025 | 60,69 | 61,36 | 59,50 | 60,85 | 0,07% | 136.978,00 |
| 24.04.2025 | 59,49 | 60,98 | 59,09 | 60,81 | 2,25% | 107.395,00 |
| 23.04.2025 | 58,98 | 60,72 | 58,21 | 59,47 | 3,39% | 159.810,00 |
| 22.04.2025 | 54,33 | 59,50 | 53,80 | 57,52 | 3,60% | 258.383,00 |
| 21.04.2025 | 54,69 | 56,37 | 54,11 | 55,52 | 1,61% | 141.408,00 |
| 17.04.2025 | 53,32 | 54,83 | 53,32 | 54,64 | 2,32% | 99.060,00 |
| 16.04.2025 | 51,88 | 53,73 | 51,83 | 53,40 | 2,67% | 95.655,00 |
| 15.04.2025 | 51,92 | 52,68 | 50,76 | 52,01 | 2,46% | 132.337,00 |
| 14.04.2025 | 50,72 | 51,73 | 49,06 | 50,76 | 2,52% | 80.530,00 |
| 11.04.2025 | 49,01 | 50,66 | 47,84 | 49,51 | 0,02% | 97.137,00 |
| 10.04.2025 | 50,75 | 50,90 | 48,37 | 49,50 | -5,41% | 135.531,00 |
| 09.04.2025 | 48,18 | 53,75 | 47,25 | 52,33 | 6,95% | 189.749,00 |
| 08.04.2025 | 51,70 | 51,95 | 48,32 | 48,93 | -0,47% | 139.376,00 |
| 07.04.2025 | 47,12 | 52,14 | 47,10 | 49,16 | -0,26% | 134.585,00 |
| 04.04.2025 | 48,01 | 49,74 | 47,08 | 49,29 | -2,67% | 209.729,00 |
| 03.04.2025 | 54,15 | 54,48 | 50,62 | 50,64 | -10,32% | 149.918,00 |
| 02.04.2025 | 54,48 | 56,64 | 54,43 | 56,47 | 2,04% | 115.836,00 |
| 01.04.2025 | 55,85 | 56,11 | 54,68 | 55,34 | -1,16% | 91.012,00 |
| 31.03.2025 | 54,41 | 56,42 | 54,41 | 55,99 | 0,68% | 151.131,00 |
| 28.03.2025 | 56,55 | 57,30 | 55,36 | 55,61 | -2,54% | 162.100,00 |
| 27.03.2025 | 57,00 | 57,59 | 56,66 | 57,06 | -0,30% | 96.476,00 |
| 26.03.2025 | 57,44 | 58,53 | 56,88 | 57,23 | 0,93% | 103.062,00 |
| 25.03.2025 | 56,75 | 57,37 | 56,55 | 56,70 | -0,19% | 90.810,00 |
| 24.03.2025 | 56,08 | 56,96 | 55,80 | 56,81 | 3,05% | 60.799,00 |
| 21.03.2025 | 54,76 | 55,34 | 54,32 | 55,13 | -0,02% | 149.135,00 |
| 20.03.2025 | 54,63 | 56,70 | 54,63 | 55,14 | -0,76% | 78.481,00 |
| 19.03.2025 | 55,41 | 56,21 | 54,50 | 55,56 | 0,76% | 110.259,00 |
| 18.03.2025 | 55,00 | 55,53 | 54,12 | 55,14 | 0,04% | 82.487,00 |
| 17.03.2025 | 54,52 | 55,62 | 54,23 | 55,12 | 0,80% | 152.727,00 |
| 14.03.2025 | 53,54 | 54,72 | 53,34 | 54,68 | 3,17% | 362.273,00 |
| 13.03.2025 | 53,76 | 54,50 | 52,78 | 53,00 | 0,51% | 221.087,00 |
| 12.03.2025 | 53,99 | 53,99 | 52,66 | 52,73 | -0,45% | 79.838,00 |
| 11.03.2025 | 52,58 | 53,79 | 51,96 | 52,97 | 0,84% | 89.633,00 |
| 10.03.2025 | 55,50 | 55,50 | 52,26 | 52,53 | -6,18% | 77.704,00 |
| 07.03.2025 | 56,18 | 56,66 | 54,19 | 55,99 | -1,17% | 110.652,00 |
| 06.03.2025 | 58,10 | 58,14 | 56,08 | 56,65 | -3,08% | 106.460,00 |
| 05.03.2025 | 60,06 | 60,06 | 57,34 | 58,45 | -1,78% | 82.899,00 |
| 04.03.2025 | 59,42 | 60,40 | 57,36 | 59,51 | -0,12% | 185.103,00 |
| 03.03.2025 | 61,16 | 61,86 | 58,71 | 59,58 | -1,41% | 107.318,00 |
| 28.02.2025 | 61,18 | 61,83 | 59,55 | 60,43 | -1,27% | 113.431,00 |
| 27.02.2025 | 58,68 | 61,77 | 58,31 | 61,21 | 3,85% | 170.818,00 |
| 26.02.2025 | 57,59 | 58,94 | 57,50 | 58,94 | 1,78% | 67.605,00 |
| 25.02.2025 | 58,15 | 59,06 | 57,05 | 57,91 | -0,46% | 115.296,00 |
| 24.02.2025 | 59,65 | 59,65 | 58,17 | 58,18 | -2,09% | 42.046,00 |
| 21.02.2025 | 62,45 | 62,75 | 59,00 | 59,42 | -3,19% | 85.060,00 |
| 20.02.2025 | 62,00 | 62,00 | 59,79 | 61,38 | -1,13% | 58.089,00 |
| 19.02.2025 | 61,46 | 62,49 | 61,11 | 62,08 | 0,16% | 36.263,00 |
| 18.02.2025 | 62,00 | 62,29 | 61,03 | 61,98 | 0,15% | 48.828,00 |
| 14.02.2025 | 63,00 | 64,05 | 61,45 | 61,89 | -1,34% | 33.318,00 |
| 13.02.2025 | 62,44 | 62,89 | 61,25 | 62,73 | 0,58% | 34.651,00 |
| 12.02.2025 | 61,82 | 63,15 | 61,09 | 62,37 | -2,24% | 66.627,00 |
| 11.02.2025 | 62,78 | 64,05 | 62,13 | 63,80 | 1,62% | 45.137,00 |
| 10.02.2025 | 66,09 | 66,09 | 62,59 | 62,78 | -1,40% | 70.916,00 |
| 07.02.2025 | 65,62 | 66,29 | 63,35 | 63,67 | -2,73% | 77.159,00 |
| 06.02.2025 | 65,12 | 65,58 | 64,07 | 65,46 | 1,10% | 55.664,00 |
| 05.02.2025 | 64,50 | 64,88 | 62,73 | 64,75 | 0,47% | 59.690,00 |
| 04.02.2025 | 62,45 | 64,46 | 61,34 | 64,45 | 4,14% | 67.797,00 |
| 03.02.2025 | 61,41 | 63,26 | 61,11 | 61,89 | -3,49% | 91.151,00 |
| 31.01.2025 | 63,91 | 65,31 | 63,33 | 64,13 | -0,02% | 59.148,00 |
| 30.01.2025 | 65,23 | 65,23 | 63,33 | 64,14 | -0,05% | 74.084,00 |
| 29.01.2025 | 63,89 | 65,47 | 63,32 | 64,17 | -0,76% | 109.986,00 |
| 28.01.2025 | 63,93 | 65,73 | 63,74 | 64,66 | 0,48% | 98.332,00 |
| 27.01.2025 | 65,64 | 67,17 | 62,59 | 64,35 | -2,19% | 116.184,00 |
| 24.01.2025 | 63,29 | 68,02 | 63,10 | 65,79 | 7,89% | 195.470,00 |
| 23.01.2025 | 61,50 | 61,90 | 60,01 | 60,98 | 1,04% | 110.159,00 |
| 22.01.2025 | 61,40 | 61,64 | 59,95 | 60,35 | -1,63% | 105.311,00 |
| 21.01.2025 | 61,80 | 63,28 | 60,92 | 61,35 | 0,57% | 139.922,00 |
| 17.01.2025 | 61,06 | 61,68 | 60,37 | 61,00 | 0,86% | 82.405,00 |
| 16.01.2025 | 60,66 | 60,90 | 59,46 | 60,48 | -1,37% | 62.036,00 |
| 15.01.2025 | 61,85 | 63,00 | 60,20 | 61,32 | 3,18% | 65.177,00 |
| 14.01.2025 | 57,89 | 59,47 | 57,89 | 59,43 | 3,32% | 76.671,00 |
| 13.01.2025 | 56,99 | 57,55 | 56,10 | 57,52 | 2,09% | 63.532,00 |
| 10.01.2025 | 55,11 | 56,49 | 54,84 | 56,34 | -0,95% | 81.761,00 |
| 08.01.2025 | 57,84 | 58,09 | 56,76 | 56,88 | -2,40% | 112.162,00 |
| 07.01.2025 | 59,40 | 59,64 | 57,40 | 58,28 | -1,59% | 85.880,00 |
| 06.01.2025 | 59,48 | 60,85 | 59,04 | 59,22 | -0,47% | 61.536,00 |
| 03.01.2025 | 58,00 | 59,50 | 57,40 | 59,50 | 2,43% | 65.708,00 |
| 02.01.2025 | 60,11 | 60,11 | 57,11 | 58,09 | -0,53% | 81.848,00 |
| 31.12.2024 | 58,37 | 59,04 | 57,10 | 58,40 | 0,52% | 70.303,00 |
| 30.12.2024 | 57,94 | 58,72 | 57,50 | 58,10 | -0,10% | 88.339,00 |
| 27.12.2024 | 58,94 | 59,60 | 57,71 | 58,16 | -2,28% | 45.530,00 |
| 26.12.2024 | 58,41 | 59,84 | 58,41 | 59,52 | 0,12% | 34.338,00 |
| 24.12.2024 | 59,17 | 59,45 | 57,96 | 59,45 | 0,20% | 35.302,00 |
| 23.12.2024 | 58,59 | 59,52 | 58,47 | 59,33 | 0,27% | 54.606,00 |
| 20.12.2024 | 57,84 | 60,50 | 57,51 | 59,17 | 1,18% | 185.895,00 |
| 19.12.2024 | 59,96 | 62,41 | 58,12 | 58,48 | -0,73% | 70.867,00 |
| 18.12.2024 | 63,44 | 65,35 | 58,83 | 58,91 | -6,31% | 76.503,00 |
| 17.12.2024 | 65,85 | 66,32 | 62,73 | 62,88 | -4,60% | 68.580,00 |
| 16.12.2024 | 64,04 | 66,34 | 64,02 | 65,91 | 1,40% | 44.349,00 |
| 13.12.2024 | 65,58 | 65,59 | 64,50 | 65,00 | -0,87% | 53.397,00 |