50,070$
-0,34%
Echtzeit-Aktienkurs Mercantile Bank Corp
Bid:
Ask:
Aktienkurse zur Mercantile Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,64 | 50,45 | 48,30 | 50,09 | -0,30% | 45.556,00 |
| 06.03.2026 | 50,29 | 50,66 | 48,54 | 50,24 | -3,25% | 57,00 |
| 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 |