53,985$
0,38%
Echtzeit-Aktienkurs Mercantile Bank Corp
Bid:
Ask:
Aktienkurse zur Mercantile Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 53,68 | 54,18 | 52,78 | 53,92 | 0,49% | 53.094,00 |
| 12.02.2026 | 53,91 | 54,15 | 52,81 | 53,66 | -0,21% | 86.577,00 |
| 11.02.2026 | 54,56 | 54,75 | 53,30 | 53,77 | -0,48% | 54.236,00 |
| 10.02.2026 | 54,38 | 55,00 | 53,29 | 54,03 | -0,81% | 68.237,00 |
| 09.02.2026 | 54,49 | 54,90 | 54,33 | 54,47 | -0,44% | 54.154,00 |
| 06.02.2026 | 55,38 | 55,77 | 54,30 | 54,71 | -0,40% | 110.820,00 |
| 05.02.2026 | 54,49 | 55,17 | 53,75 | 54,93 | 0,24% | 89.397,00 |
| 04.02.2026 | 54,25 | 55,34 | 53,57 | 54,80 | 1,82% | 87.322,00 |
| 03.02.2026 | 53,26 | 54,37 | 52,75 | 53,82 | 0,67% | 89.686,00 |
| 02.02.2026 | 51,98 | 53,65 | 51,98 | 53,46 | 2,85% | 74.707,00 |
| 30.01.2026 | 50,92 | 52,23 | 50,92 | 51,98 | 1,29% | 144.481,00 |
| 29.01.2026 | 49,97 | 51,74 | 49,95 | 51,32 | 2,70% | 95.143,00 |
| 28.01.2026 | 50,71 | 51,29 | 49,96 | 49,97 | -1,75% | 87.059,00 |
| 27.01.2026 | 50,98 | 51,40 | 50,72 | 50,86 | -0,31% | 53.567,00 |
| 26.01.2026 | 51,02 | 51,54 | 50,51 | 51,02 | -0,20% | 92.807,00 |
| 23.01.2026 | 53,20 | 53,20 | 50,80 | 51,12 | -4,07% | 134.340,00 |
| 22.01.2026 | 53,89 | 54,60 | 53,17 | 53,29 | -0,47% | 103.922,00 |
| 21.01.2026 | 51,18 | 54,06 | 51,10 | 53,54 | 5,65% | 151.833,00 |
| 20.01.2026 | 50,24 | 51,01 | 48,93 | 50,68 | 0,87% | 160.229,00 |
| 16.01.2026 | 50,25 | 50,62 | 49,26 | 50,24 | -0,44% | 83.113,00 |
| 15.01.2026 | 49,55 | 50,78 | 49,50 | 50,46 | 1,49% | 80.561,00 |
| 14.01.2026 | 48,76 | 49,73 | 48,56 | 49,72 | 2,18% | 77.918,00 |
| 13.01.2026 | 49,08 | 49,29 | 48,25 | 48,66 | -0,02% | 58.235,00 |
| 12.01.2026 | 48,94 | 49,05 | 48,14 | 48,67 | -0,55% | 76.240,00 |
| 09.01.2026 | 50,12 | 50,84 | 47,40 | 48,94 | -2,55% | 86.841,00 |
| 08.01.2026 | 48,68 | 50,29 | 48,68 | 50,22 | 3,02% | 82.896,00 |
| 07.01.2026 | 49,04 | 49,04 | 48,05 | 48,75 | -0,02% | 99.738,00 |
| 06.01.2026 | 48,28 | 48,81 | 47,80 | 48,76 | 0,55% | 113.983,00 |
| 05.01.2026 | 47,52 | 49,04 | 47,48 | 48,50 | 1,86% | 182.622,00 |
| 02.01.2026 | 48,25 | 48,27 | 47,06 | 47,61 | -1,02% | 140.173,00 |
| 31.12.2025 | 48,07 | 48,20 | 47,61 | 48,10 | 0,21% | 100.695,00 |
| 30.12.2025 | 48,60 | 48,60 | 47,57 | 48,00 | -0,83% | 80.393,00 |
| 29.12.2025 | 48,65 | 48,84 | 48,07 | 48,40 | -0,66% | 90.943,00 |
| 26.12.2025 | 49,16 | 49,16 | 48,48 | 48,72 | -0,63% | 58.670,00 |
| 24.12.2025 | 49,01 | 49,44 | 48,66 | 49,03 | -0,24% | 66.321,00 |
| 23.12.2025 | 48,89 | 49,36 | 48,36 | 49,15 | 0,12% | 159.675,00 |
| 22.12.2025 | 49,36 | 49,92 | 48,18 | 49,09 | -0,85% | 97.180,00 |
| 19.12.2025 | 49,43 | 49,52 | 48,52 | 49,51 | -0,20% | 335.766,00 |
| 18.12.2025 | 49,58 | 49,89 | 48,85 | 49,61 | 0,92% | 108.685,00 |
| 17.12.2025 | 49,66 | 50,41 | 47,99 | 49,16 | -1,30% | 146.247,00 |
| 16.12.2025 | 50,10 | 50,30 | 49,48 | 49,81 | -0,32% | 102.193,00 |
| 15.12.2025 | 49,78 | 50,38 | 49,63 | 49,97 | 0,83% | 90.991,00 |
| 12.12.2025 | 49,44 | 49,78 | 48,83 | 49,56 | 0,24% | 83.777,00 |
| 11.12.2025 | 48,96 | 49,64 | 48,75 | 49,44 | 0,98% | 79.878,00 |
| 10.12.2025 | 47,09 | 49,38 | 46,94 | 48,96 | 3,84% | 127.529,00 |
| 09.12.2025 | 47,15 | 47,69 | 47,08 | 47,15 | 0,36% | 63.640,00 |
| 08.12.2025 | 46,87 | 47,31 | 46,64 | 46,98 | 0,90% | 69.421,00 |
| 05.12.2025 | 46,86 | 47,08 | 46,30 | 46,56 | -2,00% | 57.910,00 |
| 04.12.2025 | 47,40 | 47,77 | 47,28 | 47,51 | -0,23% | 63.917,00 |
| 03.12.2025 | 46,78 | 47,74 | 46,61 | 47,62 | 2,59% | 53.231,00 |
| 02.12.2025 | 46,67 | 46,79 | 46,26 | 46,42 | -0,15% | 57.673,00 |
| 01.12.2025 | 46,17 | 46,52 | 46,15 | 46,49 | 1,11% | 51.511,00 |
| 28.11.2025 | 46,50 | 46,69 | 45,90 | 45,98 | -1,05% | 37.229,00 |
| 26.11.2025 | 46,46 | 47,50 | 46,06 | 46,47 | -0,62% | 68.453,00 |
| 25.11.2025 | 45,27 | 47,19 | 45,27 | 46,76 | 3,86% | 69.093,00 |
| 24.11.2025 | 45,59 | 45,73 | 44,87 | 45,02 | -1,62% | 91.508,00 |
| 21.11.2025 | 44,12 | 45,83 | 44,12 | 45,76 | 3,81% | 81.502,00 |
| 20.11.2025 | 44,45 | 44,92 | 43,84 | 44,08 | 0,34% | 56.384,00 |
| 19.11.2025 | 43,57 | 44,27 | 43,40 | 43,93 | 0,47% | 44.325,00 |
| 18.11.2025 | 43,79 | 44,15 | 43,58 | 43,73 | -0,17% | 48.947,00 |
| 17.11.2025 | 45,31 | 45,55 | 43,57 | 43,80 | -3,74% | 81.231,00 |
| 14.11.2025 | 45,29 | 45,65 | 43,00 | 45,50 | -0,09% | 48.016,00 |
| 13.11.2025 | 45,55 | 46,33 | 45,12 | 45,54 | -0,24% | 63.507,00 |
| 12.11.2025 | 45,59 | 46,20 | 45,57 | 45,65 | 0,15% | 56.020,00 |
| 11.11.2025 | 45,41 | 45,84 | 44,06 | 45,58 | 0,40% | 26.941,00 |
| 10.11.2025 | 44,94 | 45,62 | 44,93 | 45,40 | 0,60% | 36.472,00 |
| 07.11.2025 | 45,39 | 45,46 | 44,82 | 45,13 | -0,29% | 28.823,00 |
| 06.11.2025 | 45,14 | 45,37 | 44,70 | 45,26 | -0,42% | 40.614,00 |
| 05.11.2025 | 44,55 | 45,50 | 44,17 | 45,45 | 3,28% | 52.063,00 |
| 04.11.2025 | 44,06 | 44,35 | 43,77 | 44,01 | -0,76% | 73.155,00 |
| 03.11.2025 | 43,81 | 44,45 | 43,15 | 44,34 | 1,12% | 52.018,00 |
| 31.10.2025 | 43,51 | 43,90 | 43,42 | 43,85 | 0,00% | 70.469,00 |
| 30.10.2025 | 43,11 | 44,17 | 42,93 | 43,85 | 1,46% | 52.214,00 |
| 29.10.2025 | 44,55 | 45,58 | 42,88 | 43,22 | -3,55% | 69.662,00 |
| 28.10.2025 | 44,68 | 45,08 | 44,08 | 44,81 | 0,07% | 49.457,00 |
| 27.10.2025 | 45,58 | 45,97 | 44,78 | 44,78 | -1,71% | 58.341,00 |
| 24.10.2025 | 45,21 | 46,04 | 45,11 | 45,56 | 1,45% | 39.333,00 |
| 23.10.2025 | 45,27 | 45,74 | 44,48 | 44,91 | -0,77% | 80.154,00 |
| 22.10.2025 | 44,95 | 45,95 | 44,95 | 45,26 | 0,78% | 65.746,00 |
| 21.10.2025 | 46,32 | 46,32 | 44,44 | 44,91 | 0,63% | 69.288,00 |
| 20.10.2025 | 43,90 | 45,15 | 43,51 | 44,63 | 2,36% | 63.244,00 |
| 17.10.2025 | 43,54 | 44,00 | 43,15 | 43,60 | 1,07% | 83.975,00 |
| 16.10.2025 | 45,25 | 46,06 | 42,75 | 43,14 | -5,17% | 91.745,00 |
| 15.10.2025 | 46,49 | 46,49 | 45,30 | 45,49 | -1,79% | 50.771,00 |
| 14.10.2025 | 44,86 | 46,52 | 44,81 | 46,32 | 2,75% | 67.761,00 |
| 13.10.2025 | 44,70 | 45,16 | 44,16 | 45,08 | 2,11% | 78.304,00 |
| 10.10.2025 | 44,94 | 45,44 | 43,98 | 44,15 | -1,93% | 116.204,00 |
| 09.10.2025 | 44,92 | 45,18 | 44,75 | 45,02 | -0,27% | 56.871,00 |
| 08.10.2025 | 45,58 | 45,72 | 45,06 | 45,14 | -0,44% | 42.111,00 |
| 07.10.2025 | 45,59 | 46,10 | 45,21 | 45,34 | -0,87% | 90.814,00 |
| 06.10.2025 | 45,28 | 46,00 | 44,70 | 45,74 | 1,96% | 77.353,00 |
| 03.10.2025 | 44,63 | 45,24 | 44,63 | 44,86 | 0,47% | 8.199,00 |
| 02.10.2025 | 44,74 | 44,87 | 44,38 | 44,65 | -0,42% | 73.222,00 |
| 01.10.2025 | 44,67 | 46,10 | 44,55 | 44,84 | -0,64% | 65.898,00 |
| 30.09.2025 | 44,69 | 45,13 | 44,40 | 45,13 | 0,47% | 67.594,00 |
| 29.09.2025 | 45,92 | 46,28 | 44,66 | 44,92 | -1,92% | 57.234,00 |
| 26.09.2025 | 45,80 | 46,20 | 45,43 | 45,80 | 0,09% | 52.801,00 |
| 25.09.2025 | 45,80 | 46,02 | 45,53 | 45,76 | -0,65% | 41.148,00 |
| 24.09.2025 | 46,36 | 46,84 | 45,75 | 46,06 | -0,45% | 59.468,00 |
| 23.09.2025 | 46,53 | 47,27 | 46,06 | 46,27 | -0,69% | 42.677,00 |