49,400$
-0,76%
Echtzeit-Aktienkurs Mercantile Bank Corp
Bid:
Ask:
Aktienkurse zur Mercantile Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 49,32 | 49,92 | 49,08 | 49,33 | -0,88% | 94.283,00 |
| 26.03.2026 | 49,04 | 49,97 | 48,72 | 49,77 | 0,94% | 106.724,00 |
| 25.03.2026 | 49,95 | 50,42 | 49,02 | 49,31 | -1,15% | 67.956,00 |
| 24.03.2026 | 49,82 | 50,78 | 49,67 | 49,88 | -0,93% | 88.147,00 |
| 23.03.2026 | 49,80 | 51,27 | 49,60 | 50,35 | 3,52% | 138.367,00 |
| 20.03.2026 | 50,28 | 50,60 | 48,51 | 48,64 | -3,55% | 345.064,00 |
| 19.03.2026 | 49,35 | 50,66 | 49,25 | 50,43 | 1,57% | 150.439,00 |
| 18.03.2026 | 48,68 | 49,89 | 48,68 | 49,65 | -0,12% | 230.202,00 |
| 17.03.2026 | 50,30 | 50,87 | 49,54 | 49,71 | -0,74% | 84.106,00 |
| 16.03.2026 | 50,22 | 50,58 | 49,75 | 50,08 | 0,32% | 45.865,00 |
| 13.03.2026 | 50,16 | 50,62 | 49,23 | 49,92 | -0,30% | 52.842,00 |
| 12.03.2026 | 48,94 | 50,18 | 48,78 | 50,07 | 0,24% | 76.470,00 |
| 11.03.2026 | 49,72 | 50,50 | 49,26 | 49,95 | -0,42% | 52.675,00 |
| 10.03.2026 | 49,79 | 51,24 | 49,48 | 50,16 | 0,10% | 99.891,00 |
| 09.03.2026 | 49,57 | 50,38 | 48,30 | 50,11 | -0,43% | 105.903,00 |
| 06.03.2026 | 50,29 | 50,66 | 48,54 | 50,33 | -3,09% | 119.559,00 |
| 05.03.2026 | 52,34 | 52,35 | 51,36 | 51,93 | -1,42% | 87.260,00 |
| 04.03.2026 | 53,10 | 54,02 | 52,29 | 52,68 | 0,34% | 433.951,00 |
| 03.03.2026 | 51,61 | 52,68 | 50,87 | 52,50 | -0,08% | 75.539,00 |
| 02.03.2026 | 51,21 | 52,86 | 50,63 | 52,54 | 1,70% | 64.424,00 |
| 27.02.2026 | 52,45 | 53,15 | 51,30 | 51,66 | -3,10% | 102.223,00 |
| 26.02.2026 | 53,50 | 54,56 | 52,51 | 53,31 | -0,49% | 84.265,00 |
| 25.02.2026 | 52,85 | 53,78 | 52,38 | 53,57 | 2,27% | 64.452,00 |
| 24.02.2026 | 52,24 | 52,50 | 51,67 | 52,38 | 0,11% | 84.972,00 |
| 23.02.2026 | 54,72 | 54,72 | 51,83 | 52,32 | -3,33% | 108.769,00 |
| 20.02.2026 | 53,70 | 54,29 | 53,53 | 54,12 | 0,84% | 55.741,00 |
| 19.02.2026 | 53,64 | 54,24 | 53,26 | 53,67 | -0,56% | 50.733,00 |
| 18.02.2026 | 54,17 | 54,94 | 51,81 | 53,97 | -0,68% | 81.026,00 |
| 17.02.2026 | 54,08 | 54,89 | 53,47 | 54,34 | 0,78% | 84.429,00 |
| 13.02.2026 | 53,68 | 54,18 | 52,78 | 53,92 | 0,26% | 53.094,00 |
| 12.02.2026 | 54,02 | 54,15 | 52,81 | 53,78 | 0,09% | 86.577,00 |
| 11.02.2026 | 54,41 | 54,75 | 53,30 | 53,73 | -0,56% | 56.254,00 |
| 10.02.2026 | 54,38 | 55,00 | 53,29 | 54,03 | -1,06% | 68.237,00 |
| 09.02.2026 | 54,49 | 54,90 | 54,32 | 54,61 | -0,18% | 54.184,00 |
| 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% | 89.413,00 |
| 04.02.2026 | 54,25 | 55,34 | 53,57 | 54,80 | 1,92% | 87.328,00 |
| 03.02.2026 | 53,26 | 54,43 | 52,75 | 53,77 | 0,58% | 89.686,00 |
| 02.02.2026 | 51,98 | 53,65 | 51,98 | 53,46 | 2,85% | 74.751,00 |
| 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% | 104.485,00 |
| 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% | 58.574,00 |
| 26.01.2026 | 51,02 | 51,54 | 50,51 | 51,02 | -0,20% | 102.493,00 |
| 23.01.2026 | 53,20 | 53,20 | 50,80 | 51,12 | -4,11% | 134.340,00 |
| 22.01.2026 | 53,89 | 54,60 | 53,17 | 53,31 | -0,45% | 103.922,00 |
| 21.01.2026 | 51,18 | 54,06 | 51,10 | 53,55 | 5,77% | 151.842,00 |
| 20.01.2026 | 50,24 | 51,07 | 48,93 | 50,63 | 0,78% | 160.246,00 |
| 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% | 82.904,00 |
| 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 | 0,54% | 114.041,00 |
| 05.01.2026 | 47,52 | 49,04 | 47,48 | 48,50 | 1,87% | 182.692,00 |
| 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% | 82.193,00 |
| 29.12.2025 | 48,65 | 48,84 | 48,07 | 48,40 | -0,66% | 93.150,00 |
| 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% | 180.651,00 |
| 22.12.2025 | 49,36 | 49,92 | 48,18 | 49,09 | -0,85% | 99.880,00 |
| 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 | 0,83% | 108.686,00 |
| 17.12.2025 | 49,66 | 50,41 | 47,99 | 49,20 | -1,22% | 146.247,00 |
| 16.12.2025 | 50,10 | 50,30 | 49,48 | 49,81 | -0,24% | 102.199,00 |
| 15.12.2025 | 49,78 | 50,38 | 49,63 | 49,93 | 0,75% | 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% | 128.018,00 |
| 09.12.2025 | 47,15 | 47,69 | 47,08 | 47,15 | 0,38% | 63.640,00 |
| 08.12.2025 | 46,87 | 47,31 | 46,64 | 46,97 | 0,88% | 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% | 53.238,00 |
| 02.12.2025 | 46,67 | 46,79 | 46,26 | 46,42 | -0,19% | 57.673,00 |
| 01.12.2025 | 46,17 | 46,52 | 46,15 | 46,51 | 1,15% | 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 | 3,77% | 69.093,00 |
| 24.11.2025 | 45,59 | 45,74 | 44,87 | 45,06 | -1,53% | 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% | 56.385,00 |
| 19.11.2025 | 43,57 | 44,27 | 43,40 | 43,93 | 0,43% | 44.325,00 |
| 18.11.2025 | 43,79 | 44,15 | 43,58 | 43,74 | -0,39% | 48.948,00 |
| 17.11.2025 | 45,31 | 45,55 | 43,57 | 43,91 | -3,49% | 81.231,00 |
| 14.11.2025 | 45,29 | 45,65 | 43,00 | 45,50 | -0,11% | 48.016,00 |
| 13.11.2025 | 45,55 | 46,33 | 45,12 | 45,55 | -0,26% | 63.526,00 |
| 12.11.2025 | 45,59 | 46,20 | 45,57 | 45,67 | 0,07% | 56.020,00 |
| 11.11.2025 | 45,41 | 45,84 | 44,06 | 45,64 | 0,46% | 26.942,00 |
| 10.11.2025 | 44,94 | 45,62 | 44,93 | 45,43 | 0,66% | 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 | -0,44% | 40.614,00 |
| 05.11.2025 | 44,55 | 45,50 | 44,17 | 45,46 | 3,15% | 52.063,00 |
| 04.11.2025 | 44,06 | 44,35 | 43,77 | 44,07 | -0,61% | 73.155,00 |
| 03.11.2025 | 43,81 | 44,45 | 43,15 | 44,34 | 1,12% | 52.018,00 |