14,770$
-1,20%
Echtzeit-Aktienkurs Macatawa Bank Corp
Bid:
Ask:
Aktienkurse zur Macatawa Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2024 | 14,90 | 15,16 | 14,76 | 14,82 | -0,94% | 3.361.236,00 |
| 30.07.2024 | 14,84 | 15,00 | 14,73 | 14,96 | 1,29% | 242.568,00 |
| 29.07.2024 | 14,96 | 14,97 | 14,69 | 14,77 | -0,94% | 183.412,00 |
| 26.07.2024 | 14,93 | 14,98 | 14,82 | 14,91 | 0,47% | 122.728,00 |
| 25.07.2024 | 14,72 | 14,94 | 14,67 | 14,84 | 1,16% | 173.299,00 |
| 24.07.2024 | 14,80 | 14,94 | 14,63 | 14,67 | -1,54% | 196.504,00 |
| 23.07.2024 | 14,83 | 15,00 | 14,79 | 14,90 | 0,34% | 347.687,00 |
| 22.07.2024 | 14,64 | 14,85 | 14,56 | 14,85 | 1,50% | 179.874,00 |
| 19.07.2024 | 14,66 | 14,72 | 14,62 | 14,63 | -0,20% | 188.914,00 |
| 18.07.2024 | 14,70 | 14,83 | 14,58 | 14,66 | -1,15% | 160.438,00 |
| 17.07.2024 | 14,74 | 14,85 | 14,74 | 14,83 | 0,14% | 229.380,00 |
| 16.07.2024 | 14,80 | 14,82 | 13,85 | 14,81 | 0,27% | 451.676,00 |
| 15.07.2024 | 14,80 | 14,80 | 14,73 | 14,77 | 0,14% | 166.609,00 |
| 12.07.2024 | 14,78 | 14,84 | 14,73 | 14,75 | 0,01% | 114.904,00 |
| 11.07.2024 | 14,66 | 14,75 | 14,64 | 14,75 | 0,67% | 320.517,00 |
| 10.07.2024 | 14,65 | 14,67 | 14,62 | 14,65 | -0,20% | 170.265,00 |
| 09.07.2024 | 14,58 | 14,70 | 14,58 | 14,68 | 0,55% | 164.295,00 |
| 08.07.2024 | 14,57 | 14,68 | 14,57 | 14,60 | 0,14% | 158.273,00 |
| 05.07.2024 | 14,55 | 14,62 | 14,54 | 14,58 | -0,14% | 146.154,00 |
| 03.07.2024 | 14,62 | 14,65 | 14,56 | 14,60 | -0,14% | 123.126,00 |
| 02.07.2024 | 14,64 | 14,65 | 14,58 | 14,62 | -0,07% | 136.238,00 |
| 01.07.2024 | 14,60 | 14,72 | 14,53 | 14,63 | 0,21% | 219.858,00 |
| 28.06.2024 | 14,55 | 14,63 | 14,52 | 14,60 | 0,48% | 329.392,00 |
| 27.06.2024 | 14,52 | 14,57 | 14,49 | 14,53 | 0,35% | 140.801,00 |
| 26.06.2024 | 14,43 | 14,58 | 14,43 | 14,48 | -0,24% | 138.111,00 |
| 25.06.2024 | 14,45 | 14,58 | 14,45 | 14,52 | 0,03% | 149.288,00 |
| 24.06.2024 | 14,40 | 14,59 | 14,36 | 14,51 | 1,33% | 237.555,00 |
| 21.06.2024 | 14,27 | 14,39 | 14,13 | 14,32 | 0,14% | 320.714,00 |
| 20.06.2024 | 14,05 | 14,36 | 13,78 | 14,30 | 3,85% | 253.469,00 |
| 18.06.2024 | 13,72 | 13,83 | 13,63 | 13,77 | 0,29% | 79.740,00 |
| 17.06.2024 | 13,47 | 13,73 | 13,40 | 13,73 | 1,93% | 59.467,00 |
| 14.06.2024 | 13,47 | 13,50 | 13,40 | 13,47 | -0,81% | 65.498,00 |
| 13.06.2024 | 13,80 | 13,80 | 13,52 | 13,58 | -1,16% | 54.135,00 |
| 12.06.2024 | 13,90 | 14,03 | 13,69 | 13,74 | 0,88% | 96.703,00 |
| 11.06.2024 | 13,58 | 13,69 | 13,50 | 13,62 | -0,22% | 84.687,00 |
| 10.06.2024 | 13,74 | 13,79 | 13,55 | 13,65 | -0,66% | 51.850,00 |
| 07.06.2024 | 13,72 | 13,85 | 13,72 | 13,74 | -0,36% | 49.156,00 |
| 06.06.2024 | 13,82 | 13,90 | 13,71 | 13,79 | -0,58% | 71.567,00 |
| 05.06.2024 | 13,89 | 13,94 | 13,83 | 13,87 | 0,22% | 68.410,00 |
| 04.06.2024 | 13,93 | 13,93 | 13,79 | 13,84 | -0,90% | 71.699,00 |
| 03.06.2024 | 14,18 | 14,18 | 13,92 | 13,97 | -0,68% | 92.171,00 |
| 31.05.2024 | 14,00 | 14,12 | 13,99 | 14,06 | 0,29% | 84.898,00 |
| 30.05.2024 | 14,05 | 14,20 | 14,00 | 14,02 | 0,36% | 108.229,00 |
| 29.05.2024 | 13,92 | 14,03 | 13,85 | 13,97 | -0,57% | 106.114,00 |
| 28.05.2024 | 14,12 | 14,12 | 13,95 | 14,05 | -0,07% | 76.448,00 |
| 24.05.2024 | 13,94 | 14,06 | 13,85 | 14,06 | 1,15% | 67.855,00 |
| 23.05.2024 | 14,10 | 14,11 | 13,87 | 13,90 | -1,21% | 139.083,00 |
| 22.05.2024 | 14,25 | 14,25 | 14,02 | 14,07 | -1,40% | 98.977,00 |
| 21.05.2024 | 14,31 | 14,37 | 14,23 | 14,27 | -0,21% | 54.349,00 |
| 20.05.2024 | 14,44 | 14,48 | 14,30 | 14,30 | -1,24% | 69.347,00 |
| 17.05.2024 | 14,49 | 14,50 | 14,44 | 14,48 | 0,35% | 99.001,00 |
| 16.05.2024 | 14,39 | 14,46 | 14,38 | 14,43 | 0,00% | 93.944,00 |
| 15.05.2024 | 14,50 | 14,54 | 14,34 | 14,43 | -0,28% | 175.650,00 |
| 14.05.2024 | 14,44 | 14,47 | 14,38 | 14,47 | 0,56% | 97.553,00 |
| 13.05.2024 | 14,48 | 14,56 | 14,37 | 14,39 | -0,62% | 148.801,00 |
| 10.05.2024 | 14,37 | 14,49 | 14,29 | 14,48 | 0,21% | 153.643,00 |
| 09.05.2024 | 14,48 | 14,59 | 14,37 | 14,45 | -0,28% | 126.362,00 |
| 08.05.2024 | 14,28 | 14,51 | 14,25 | 14,49 | 1,12% | 125.883,00 |
| 07.05.2024 | 14,38 | 14,53 | 14,30 | 14,33 | -0,14% | 146.750,00 |
| 06.05.2024 | 14,35 | 14,49 | 14,35 | 14,35 | -0,49% | 149.259,00 |
| 03.05.2024 | 14,35 | 14,45 | 14,28 | 14,42 | 0,63% | 199.800,00 |
| 02.05.2024 | 14,14 | 14,36 | 14,14 | 14,33 | 0,84% | 83.803,00 |
| 01.05.2024 | 14,03 | 14,32 | 14,02 | 14,21 | 1,50% | 122.078,00 |
| 30.04.2024 | 14,19 | 14,25 | 13,98 | 14,00 | -1,69% | 108.415,00 |
| 29.04.2024 | 14,41 | 14,44 | 14,18 | 14,24 | 0,00% | 195.988,00 |
| 26.04.2024 | 14,21 | 14,38 | 14,21 | 14,24 | -0,63% | 121.151,00 |
| 25.04.2024 | 14,17 | 14,35 | 14,11 | 14,33 | 0,21% | 204.205,00 |
| 24.04.2024 | 14,23 | 14,34 | 14,11 | 14,30 | 0,21% | 217.498,00 |
| 23.04.2024 | 14,22 | 14,45 | 14,22 | 14,27 | 0,07% | 160.150,00 |
| 22.04.2024 | 14,15 | 14,35 | 14,15 | 14,26 | 0,92% | 287.828,00 |
| 19.04.2024 | 13,76 | 14,20 | 13,72 | 14,13 | 1,87% | 478.660,00 |
| 18.04.2024 | 13,65 | 13,93 | 13,65 | 13,87 | 1,31% | 376.830,00 |
| 17.04.2024 | 13,70 | 13,89 | 13,58 | 13,69 | 0,15% | 504.408,00 |
| 16.04.2024 | 13,77 | 14,00 | 13,66 | 13,67 | 37,66% | 2.150.938,00 |
| 15.04.2024 | 9,67 | 10,28 | 9,64 | 9,93 | 3,55% | 361.480,00 |
| 12.04.2024 | 9,41 | 9,70 | 9,41 | 9,59 | 1,27% | 87.551,00 |
| 11.04.2024 | 9,47 | 9,51 | 9,26 | 9,47 | 2,27% | 95.728,00 |
| 10.04.2024 | 9,53 | 9,53 | 9,18 | 9,26 | -4,54% | 65.750,00 |
| 09.04.2024 | 9,75 | 9,75 | 9,65 | 9,70 | 0,00% | 33.006,00 |
| 08.04.2024 | 9,70 | 9,76 | 9,61 | 9,70 | 0,62% | 46.522,00 |
| 05.04.2024 | 9,69 | 9,72 | 9,59 | 9,64 | -0,62% | 59.379,00 |
| 04.04.2024 | 9,73 | 9,75 | 9,67 | 9,70 | 1,04% | 32.954,00 |
| 03.04.2024 | 9,56 | 9,64 | 9,56 | 9,60 | 0,10% | 25.629,00 |
| 02.04.2024 | 9,56 | 9,63 | 9,47 | 9,59 | -0,31% | 48.417,00 |
| 01.04.2024 | 9,76 | 9,81 | 9,54 | 9,62 | -1,74% | 43.301,00 |
| 28.03.2024 | 9,68 | 9,82 | 9,66 | 9,79 | 1,03% | 59.650,00 |
| 27.03.2024 | 9,44 | 9,69 | 9,44 | 9,69 | 2,65% | 29.446,00 |
| 26.03.2024 | 9,60 | 9,60 | 9,41 | 9,44 | -0,94% | 43.609,00 |
| 25.03.2024 | 9,65 | 9,77 | 9,52 | 9,53 | -0,94% | 26.340,00 |
| 22.03.2024 | 9,78 | 9,78 | 9,61 | 9,62 | -1,54% | 32.297,00 |
| 21.03.2024 | 9,80 | 9,86 | 9,70 | 9,77 | -0,31% | 37.602,00 |
| 20.03.2024 | 9,43 | 9,87 | 9,40 | 9,80 | 3,70% | 57.393,00 |
| 19.03.2024 | 9,33 | 9,54 | 9,33 | 9,45 | 1,50% | 53.036,00 |
| 18.03.2024 | 9,38 | 9,46 | 9,31 | 9,31 | -0,43% | 50.621,00 |
| 15.03.2024 | 9,50 | 9,65 | 9,34 | 9,35 | -1,89% | 343.782,00 |
| 14.03.2024 | 9,76 | 9,76 | 9,52 | 9,53 | -2,66% | 57.965,00 |
| 13.03.2024 | 9,77 | 9,97 | 9,74 | 9,79 | 0,20% | 25.001,00 |
| 12.03.2024 | 9,87 | 9,89 | 9,77 | 9,77 | -1,11% | 56.347,00 |
| 11.03.2024 | 9,91 | 9,92 | 9,84 | 9,88 | -0,40% | 20.657,00 |
| 08.03.2024 | 10,01 | 10,06 | 9,90 | 9,92 | -0,10% | 39.494,00 |