70,140$
Echtzeit-Aktienkurs Metropolitan Bank Holding Corp
Bid:
Ask:
Aktienkurse zur Metropolitan Bank Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 70,74 | 71,38 | 69,97 | 70,14 | 0,00% | 9.132,00 |
| 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 |
| 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 |