38,510$
0,97%
Echtzeit-Aktienkurs Mercantile Bank Corp
Bid:
Ask:
Aktienkurse zur Mercantile Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 38,82 | 38,82 | 38,35 | 38,47 | 1,00% | 60.669,00 |
| 02.05.2024 | 37,81 | 38,29 | 37,54 | 38,09 | 1,82% | 76.042,00 |
| 01.05.2024 | 36,36 | 37,90 | 36,28 | 37,41 | 3,69% | 56.141,00 |
| 30.04.2024 | 35,88 | 36,17 | 35,74 | 36,08 | -0,06% | 61.689,00 |
| 29.04.2024 | 36,35 | 36,78 | 36,04 | 36,10 | -0,25% | 38.261,00 |
| 26.04.2024 | 36,42 | 36,80 | 36,08 | 36,19 | -0,82% | 45.658,00 |
| 25.04.2024 | 36,48 | 36,69 | 36,05 | 36,49 | -1,08% | 61.762,00 |
| 24.04.2024 | 36,61 | 36,96 | 36,29 | 36,89 | -0,16% | 50.306,00 |
| 23.04.2024 | 36,47 | 37,14 | 36,24 | 36,95 | 1,34% | 52.665,00 |
| 22.04.2024 | 36,38 | 36,86 | 36,03 | 36,46 | 1,08% | 81.199,00 |
| 19.04.2024 | 34,46 | 36,17 | 34,46 | 36,07 | 4,40% | 201.718,00 |
| 18.04.2024 | 33,64 | 34,76 | 33,64 | 34,55 | 2,95% | 72.908,00 |
| 17.04.2024 | 34,14 | 34,25 | 33,46 | 33,56 | -1,58% | 91.259,00 |
| 16.04.2024 | 35,37 | 36,09 | 33,99 | 34,10 | -4,16% | 67.544,00 |
| 15.04.2024 | 35,99 | 36,28 | 35,29 | 35,58 | -0,45% | 36.910,00 |
| 12.04.2024 | 35,25 | 35,88 | 35,25 | 35,74 | 0,59% | 48.085,00 |
| 11.04.2024 | 35,22 | 35,58 | 34,75 | 35,53 | 0,94% | 38.212,00 |
| 10.04.2024 | 36,29 | 36,43 | 34,84 | 35,20 | -5,35% | 75.588,00 |
| 09.04.2024 | 37,31 | 37,33 | 36,99 | 37,19 | -0,29% | 43.646,00 |
| 08.04.2024 | 37,01 | 37,47 | 36,77 | 37,30 | 0,73% | 57.790,00 |
| 05.04.2024 | 37,12 | 37,22 | 36,67 | 37,03 | 0,03% | 50.645,00 |
| 04.04.2024 | 37,25 | 37,58 | 36,80 | 37,02 | 0,52% | 72.395,00 |
| 03.04.2024 | 36,70 | 37,21 | 36,60 | 36,83 | 0,03% | 64.659,00 |
| 02.04.2024 | 36,92 | 37,16 | 36,50 | 36,82 | -1,97% | 79.127,00 |
| 01.04.2024 | 38,51 | 38,51 | 37,13 | 37,56 | -2,42% | 53.224,00 |
| 28.03.2024 | 38,01 | 38,54 | 37,80 | 38,49 | 1,21% | 110.129,00 |
| 27.03.2024 | 36,84 | 38,03 | 36,80 | 38,03 | 3,20% | 48.835,00 |
| 26.03.2024 | 37,12 | 37,12 | 36,56 | 36,85 | -0,05% | 57.421,00 |
| 25.03.2024 | 37,02 | 37,57 | 36,65 | 36,87 | -0,05% | 33.131,00 |
| 22.03.2024 | 37,59 | 37,59 | 36,82 | 36,89 | -1,44% | 41.614,00 |
| 21.03.2024 | 37,33 | 37,77 | 37,06 | 37,43 | 0,97% | 59.886,00 |
| 20.03.2024 | 35,38 | 37,66 | 35,15 | 37,07 | 4,16% | 68.017,00 |
| 19.03.2024 | 35,23 | 35,84 | 35,23 | 35,59 | 0,74% | 52.717,00 |
| 18.03.2024 | 35,72 | 35,99 | 35,23 | 35,33 | -1,09% | 52.629,00 |
| 15.03.2024 | 35,32 | 36,17 | 35,32 | 35,72 | 1,02% | 230.280,00 |
| 14.03.2024 | 36,51 | 36,51 | 35,14 | 35,36 | -2,88% | 70.102,00 |
| 13.03.2024 | 36,58 | 37,02 | 36,15 | 36,41 | -0,27% | 41.471,00 |
| 12.03.2024 | 36,83 | 36,84 | 36,31 | 36,51 | -1,06% | 65.933,00 |
| 11.03.2024 | 37,30 | 37,37 | 36,75 | 36,90 | -0,89% | 37.535,00 |
| 08.03.2024 | 37,76 | 37,86 | 37,00 | 37,23 | -0,03% | 70.199,00 |
| 07.03.2024 | 37,40 | 37,91 | 37,00 | 37,24 | 0,77% | 83.100,00 |
| 06.03.2024 | 37,92 | 38,39 | 35,87 | 36,96 | -4,41% | 161.662,00 |
| 05.03.2024 | 38,11 | 39,43 | 38,11 | 38,66 | 0,57% | 138.800,00 |
| 04.03.2024 | 38,31 | 39,70 | 37,11 | 38,44 | 5,66% | 160.639,00 |
| 01.03.2024 | 36,61 | 36,64 | 35,89 | 36,38 | -0,98% | 65.660,00 |
| 29.02.2024 | 36,92 | 37,34 | 36,51 | 36,74 | 0,63% | 29.754,00 |
| 28.02.2024 | 36,49 | 36,79 | 36,25 | 36,51 | -0,73% | 36.227,00 |
| 27.02.2024 | 36,94 | 37,27 | 36,65 | 36,78 | 0,11% | 44.746,00 |
| 26.02.2024 | 37,19 | 37,61 | 36,64 | 36,74 | -1,84% | 33.919,00 |
| 23.02.2024 | 37,17 | 37,71 | 36,90 | 37,43 | 0,62% | 48.313,00 |
| 22.02.2024 | 37,81 | 38,15 | 36,87 | 37,20 | -1,98% | 139.287,00 |
| 21.02.2024 | 37,32 | 37,99 | 37,15 | 37,95 | 1,55% | 50.607,00 |
| 20.02.2024 | 37,43 | 38,01 | 37,30 | 37,37 | -1,11% | 56.488,00 |
| 16.02.2024 | 38,70 | 38,70 | 37,79 | 37,79 | -2,75% | 75.651,00 |
| 15.02.2024 | 37,43 | 39,05 | 37,43 | 38,86 | 4,80% | 39.657,00 |
| 14.02.2024 | 36,81 | 37,31 | 36,41 | 37,08 | 2,04% | 57.835,00 |
| 13.02.2024 | 37,80 | 37,80 | 36,10 | 36,34 | -6,44% | 89.329,00 |
| 12.02.2024 | 37,85 | 39,44 | 37,85 | 38,84 | 2,08% | 43.419,00 |
| 09.02.2024 | 37,19 | 38,05 | 36,78 | 38,05 | 2,37% | 50.113,00 |
| 08.02.2024 | 37,05 | 37,51 | 36,84 | 37,17 | -0,16% | 77.601,00 |
| 07.02.2024 | 37,93 | 37,93 | 36,73 | 37,23 | -2,00% | 71.585,00 |
| 06.02.2024 | 38,29 | 38,81 | 37,77 | 37,99 | -0,73% | 74.201,00 |
| 05.02.2024 | 38,83 | 39,13 | 38,20 | 38,27 | -2,74% | 78.524,00 |
| 02.02.2024 | 39,33 | 39,98 | 38,52 | 39,35 | -1,08% | 87.525,00 |
| 01.02.2024 | 40,33 | 40,59 | 38,67 | 39,78 | -0,97% | 84.547,00 |
| 31.01.2024 | 41,66 | 42,00 | 39,99 | 40,17 | -4,58% | 86.120,00 |
| 30.01.2024 | 41,88 | 42,82 | 41,57 | 42,10 | 0,12% | 64.981,00 |
| 29.01.2024 | 40,60 | 42,14 | 40,53 | 42,05 | 2,84% | 54.291,00 |
| 26.01.2024 | 41,15 | 41,69 | 40,54 | 40,89 | -0,51% | 92.157,00 |
| 25.01.2024 | 41,58 | 41,90 | 40,45 | 41,10 | -0,32% | 76.829,00 |
| 24.01.2024 | 40,71 | 41,52 | 40,69 | 41,23 | 1,88% | 57.362,00 |
| 23.01.2024 | 41,35 | 42,13 | 40,42 | 40,47 | -1,94% | 101.343,00 |
| 22.01.2024 | 39,70 | 41,33 | 39,64 | 41,27 | 5,69% | 109.075,00 |
| 19.01.2024 | 39,06 | 39,88 | 38,34 | 39,05 | 0,96% | 181.713,00 |
| 18.01.2024 | 38,49 | 39,00 | 38,09 | 38,68 | 1,74% | 98.037,00 |
| 17.01.2024 | 37,26 | 38,44 | 36,67 | 38,02 | 2,40% | 90.487,00 |
| 16.01.2024 | 40,20 | 40,20 | 34,25 | 37,13 | -1,90% | 164.677,00 |
| 12.01.2024 | 38,90 | 38,90 | 37,35 | 37,85 | -1,36% | 50.753,00 |
| 11.01.2024 | 38,40 | 38,40 | 37,50 | 38,37 | -0,85% | 96.526,00 |
| 10.01.2024 | 38,91 | 39,22 | 38,70 | 38,70 | -0,85% | 57.049,00 |
| 09.01.2024 | 39,11 | 39,24 | 38,77 | 39,03 | -1,26% | 25.603,00 |
| 08.01.2024 | 39,72 | 39,80 | 39,08 | 39,53 | -0,30% | 20.332,00 |
| 05.01.2024 | 39,32 | 40,07 | 39,32 | 39,65 | 0,69% | 58.744,00 |
| 04.01.2024 | 39,21 | 39,79 | 39,21 | 39,38 | 0,59% | 38.163,00 |
| 03.01.2024 | 40,13 | 40,28 | 38,96 | 39,15 | -2,68% | 30.085,00 |
| 02.01.2024 | 40,09 | 40,97 | 39,88 | 40,23 | -0,37% | 32.058,00 |
| 29.12.2023 | 41,08 | 41,59 | 40,36 | 40,38 | -2,13% | 37.194,00 |
| 28.12.2023 | 41,59 | 41,59 | 41,05 | 41,26 | -1,32% | 33.623,00 |
| 27.12.2023 | 41,48 | 41,93 | 41,36 | 41,81 | 0,72% | 23.984,00 |
| 26.12.2023 | 41,07 | 41,71 | 41,02 | 41,51 | 1,92% | 39.003,00 |
| 22.12.2023 | 40,50 | 41,06 | 40,26 | 40,73 | 1,44% | 45.349,00 |
| 21.12.2023 | 40,38 | 40,77 | 39,88 | 40,15 | 0,10% | 69.581,00 |
| 20.12.2023 | 40,60 | 41,49 | 40,08 | 40,11 | -0,91% | 73.464,00 |
| 19.12.2023 | 39,78 | 40,60 | 39,78 | 40,48 | 2,53% | 52.412,00 |
| 18.12.2023 | 39,91 | 40,07 | 39,05 | 39,48 | -0,43% | 38.392,00 |
| 15.12.2023 | 40,64 | 40,85 | 39,62 | 39,65 | -1,49% | 151.407,00 |
| 14.12.2023 | 40,04 | 41,00 | 39,27 | 40,25 | 1,00% | 82.785,00 |
| 13.12.2023 | 37,93 | 39,95 | 37,43 | 39,85 | 5,87% | 79.815,00 |
| 12.12.2023 | 38,00 | 38,00 | 37,59 | 37,64 | -0,66% | 24.619,00 |
| 11.12.2023 | 37,80 | 38,36 | 37,46 | 37,89 | 0,80% | 28.785,00 |