46,340$
0,78%
Echtzeit-Aktienkurs Mercantile Bank Corp
Bid:
Ask:
Aktienkurse zur Mercantile Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 46,15 | 46,64 | 45,92 | 46,34 | 0,78% | 89.808,00 |
| 26.06.2025 | 45,37 | 46,08 | 45,03 | 45,98 | 1,88% | 42.126,00 |
| 25.06.2025 | 45,04 | 45,42 | 44,85 | 45,13 | 0,00% | 44.669,00 |
| 24.06.2025 | 45,27 | 46,08 | 45,05 | 45,13 | 0,46% | 82.244,00 |
| 23.06.2025 | 43,60 | 44,98 | 43,43 | 44,93 | 2,43% | 144.147,00 |
| 20.06.2025 | 44,00 | 44,21 | 42,69 | 43,86 | 0,69% | 120.894,00 |
| 18.06.2025 | 42,94 | 43,97 | 42,85 | 43,56 | 1,07% | 57.774,00 |
| 17.06.2025 | 43,10 | 43,69 | 42,69 | 43,10 | -0,51% | 108.874,00 |
| 16.06.2025 | 44,06 | 44,06 | 43,01 | 43,32 | -0,46% | 65.464,00 |
| 13.06.2025 | 44,18 | 44,59 | 43,31 | 43,52 | -2,80% | 101.494,00 |
| 12.06.2025 | 44,71 | 45,01 | 44,09 | 44,78 | -0,63% | 83.311,00 |
| 11.06.2025 | 45,57 | 46,11 | 44,67 | 45,06 | -1,01% | 90.569,00 |
| 10.06.2025 | 44,92 | 45,93 | 44,57 | 45,52 | 1,97% | 152.561,00 |
| 09.06.2025 | 44,52 | 47,82 | 42,17 | 44,64 | 0,36% | 55.880,00 |
| 06.06.2025 | 43,85 | 44,62 | 43,41 | 44,48 | 2,28% | 85.281,00 |
| 05.06.2025 | 43,62 | 43,88 | 43,03 | 43,49 | -0,41% | 38.932,00 |
| 04.06.2025 | 44,26 | 44,43 | 43,18 | 43,67 | -1,11% | 28.311,00 |
| 03.06.2025 | 43,51 | 44,60 | 43,35 | 44,16 | 1,10% | 47.889,00 |
| 02.06.2025 | 44,29 | 44,57 | 43,33 | 43,68 | -1,09% | 48.281,00 |
| 30.05.2025 | 44,62 | 44,93 | 44,08 | 44,16 | -1,38% | 53.678,00 |
| 29.05.2025 | 44,31 | 45,08 | 43,38 | 44,78 | 0,97% | 58.563,00 |
| 28.05.2025 | 44,57 | 45,01 | 43,84 | 44,35 | -1,07% | 50.669,00 |
| 27.05.2025 | 44,20 | 45,32 | 43,50 | 44,83 | 2,61% | 37.729,00 |
| 23.05.2025 | 43,26 | 44,08 | 42,55 | 43,69 | -1,38% | 36.407,00 |
| 22.05.2025 | 44,19 | 44,87 | 44,11 | 44,30 | -0,47% | 40.483,00 |
| 21.05.2025 | 45,43 | 45,86 | 44,39 | 44,51 | -3,20% | 40.367,00 |
| 20.05.2025 | 45,77 | 46,29 | 45,34 | 45,98 | 0,17% | 40.251,00 |
| 19.05.2025 | 45,39 | 46,47 | 44,58 | 45,90 | 0,20% | 39.657,00 |
| 16.05.2025 | 46,27 | 46,27 | 45,68 | 45,81 | -1,46% | 40.727,00 |
| 15.05.2025 | 45,68 | 46,57 | 45,46 | 46,49 | 1,68% | 55.656,00 |
| 14.05.2025 | 45,83 | 46,09 | 45,42 | 45,72 | -0,48% | 38.888,00 |
| 13.05.2025 | 45,95 | 46,56 | 45,43 | 45,94 | 0,97% | 42.246,00 |
| 12.05.2025 | 45,48 | 46,54 | 45,48 | 45,50 | 3,98% | 73.394,00 |
| 09.05.2025 | 43,87 | 44,45 | 43,60 | 43,76 | -0,32% | 41.873,00 |
| 08.05.2025 | 43,51 | 44,27 | 43,20 | 43,90 | 1,34% | 36.434,00 |
| 07.05.2025 | 43,31 | 43,63 | 42,88 | 43,32 | 0,49% | 44.420,00 |
| 06.05.2025 | 42,79 | 43,48 | 42,24 | 43,11 | -0,35% | 46.327,00 |
| 05.05.2025 | 43,82 | 44,08 | 43,26 | 43,26 | -0,84% | 41.402,00 |
| 02.05.2025 | 42,98 | 44,00 | 42,41 | 43,63 | 2,77% | 36.892,00 |
| 01.05.2025 | 42,31 | 42,80 | 41,35 | 42,45 | 0,33% | 45.636,00 |
| 30.04.2025 | 42,44 | 42,68 | 41,88 | 42,31 | -1,54% | 54.713,00 |
| 29.04.2025 | 41,94 | 42,97 | 41,81 | 42,97 | 1,75% | 42.276,00 |
| 28.04.2025 | 42,09 | 42,60 | 41,50 | 42,23 | 0,93% | 42.530,00 |
| 25.04.2025 | 41,52 | 41,92 | 41,38 | 41,84 | -0,55% | 46.111,00 |
| 24.04.2025 | 41,35 | 42,22 | 41,28 | 42,07 | 1,59% | 63.507,00 |
| 23.04.2025 | 42,02 | 43,08 | 41,17 | 41,41 | -0,62% | 60.786,00 |
| 22.04.2025 | 39,46 | 42,68 | 39,23 | 41,67 | 3,50% | 70.342,00 |
| 21.04.2025 | 40,32 | 40,40 | 39,80 | 40,26 | -1,03% | 57.033,00 |
| 17.04.2025 | 40,30 | 40,97 | 40,30 | 40,68 | 0,92% | 52.405,00 |
| 16.04.2025 | 38,79 | 40,49 | 38,66 | 40,31 | 1,56% | 46.331,00 |
| 15.04.2025 | 38,57 | 39,89 | 38,57 | 39,69 | 2,35% | 47.323,00 |
| 14.04.2025 | 39,05 | 39,22 | 37,90 | 38,78 | 0,65% | 71.174,00 |
| 11.04.2025 | 38,27 | 38,91 | 37,76 | 38,53 | -1,33% | 40.369,00 |
| 10.04.2025 | 40,14 | 40,14 | 38,02 | 39,05 | -4,78% | 57.141,00 |
| 09.04.2025 | 39,14 | 42,27 | 37,97 | 41,01 | 3,86% | 97.632,00 |
| 08.04.2025 | 41,02 | 42,22 | 38,87 | 39,49 | -1,04% | 69.856,00 |
| 07.04.2025 | 38,14 | 41,82 | 37,90 | 39,90 | 1,14% | 102.426,00 |
| 04.04.2025 | 38,20 | 39,77 | 37,77 | 39,45 | -1,62% | 75.198,00 |
| 03.04.2025 | 41,97 | 41,97 | 40,02 | 40,10 | -8,45% | 76.921,00 |
| 02.04.2025 | 42,83 | 43,90 | 42,80 | 43,80 | 0,74% | 41.366,00 |
| 01.04.2025 | 43,07 | 43,77 | 42,67 | 43,48 | -0,39% | 45.495,00 |
| 31.03.2025 | 43,32 | 44,12 | 43,03 | 43,65 | -0,86% | 46.364,00 |
| 28.03.2025 | 45,37 | 45,68 | 43,71 | 44,03 | -1,83% | 55.509,00 |
| 27.03.2025 | 44,88 | 45,69 | 44,06 | 44,85 | 0,11% | 66.718,00 |
| 26.03.2025 | 44,39 | 45,21 | 44,39 | 44,80 | 0,70% | 42.371,00 |
| 25.03.2025 | 45,33 | 45,87 | 44,48 | 44,49 | -1,94% | 54.719,00 |
| 24.03.2025 | 44,95 | 45,40 | 44,71 | 45,37 | 2,53% | 56.212,00 |
| 21.03.2025 | 44,09 | 44,57 | 43,59 | 44,25 | -0,65% | 179.027,00 |
| 20.03.2025 | 44,56 | 45,38 | 44,36 | 44,54 | -1,18% | 66.082,00 |
| 19.03.2025 | 44,48 | 46,43 | 44,39 | 45,07 | 1,33% | 92.584,00 |
| 18.03.2025 | 43,70 | 44,88 | 43,40 | 44,48 | -0,20% | 65.781,00 |
| 17.03.2025 | 44,62 | 45,04 | 44,34 | 44,57 | -0,31% | 48.444,00 |
| 14.03.2025 | 44,22 | 45,25 | 43,78 | 44,71 | 2,38% | 39.030,00 |
| 13.03.2025 | 44,45 | 44,97 | 43,67 | 43,67 | -1,13% | 34.872,00 |
| 12.03.2025 | 44,11 | 44,65 | 43,75 | 44,17 | 0,78% | 63.918,00 |
| 11.03.2025 | 43,05 | 44,28 | 42,85 | 43,83 | -0,32% | 78.080,00 |
| 10.03.2025 | 44,90 | 45,35 | 43,83 | 43,97 | -3,51% | 58.244,00 |
| 07.03.2025 | 45,47 | 45,86 | 44,77 | 45,57 | -0,30% | 50.448,00 |
| 06.03.2025 | 45,61 | 46,34 | 44,34 | 45,71 | -1,31% | 76.571,00 |
| 05.03.2025 | 46,60 | 46,99 | 45,59 | 46,31 | -0,29% | 70.212,00 |
| 04.03.2025 | 47,76 | 48,08 | 45,69 | 46,45 | -3,42% | 82.445,00 |
| 03.03.2025 | 48,13 | 48,66 | 47,62 | 48,09 | -0,25% | 101.194,00 |
| 28.02.2025 | 47,58 | 48,24 | 47,10 | 48,21 | 1,90% | 86.921,00 |
| 27.02.2025 | 47,07 | 47,63 | 47,07 | 47,31 | 0,00% | 26.678,00 |
| 26.02.2025 | 47,76 | 47,76 | 46,70 | 47,31 | -0,88% | 65.843,00 |
| 25.02.2025 | 47,63 | 48,36 | 47,49 | 47,73 | 0,85% | 55.664,00 |
| 24.02.2025 | 47,96 | 48,50 | 47,33 | 47,33 | -0,67% | 60.508,00 |
| 21.02.2025 | 48,94 | 49,94 | 47,53 | 47,65 | -1,63% | 74.357,00 |
| 20.02.2025 | 48,34 | 48,57 | 47,34 | 48,44 | -0,41% | 91.393,00 |
| 19.02.2025 | 48,74 | 48,92 | 47,51 | 48,64 | -0,84% | 66.337,00 |
| 18.02.2025 | 48,62 | 49,46 | 48,46 | 49,05 | 0,86% | 47.331,00 |
| 14.02.2025 | 49,53 | 49,95 | 48,60 | 48,63 | -1,34% | 71.661,00 |
| 13.02.2025 | 49,59 | 49,97 | 48,52 | 49,29 | 0,20% | 68.171,00 |
| 12.02.2025 | 50,61 | 50,88 | 49,15 | 49,19 | -5,02% | 106.734,00 |
| 11.02.2025 | 49,12 | 51,89 | 48,90 | 51,79 | 4,21% | 130.547,00 |
| 10.02.2025 | 49,60 | 50,15 | 49,10 | 49,70 | 0,04% | 55.407,00 |
| 07.02.2025 | 50,00 | 50,06 | 48,70 | 49,68 | -1,31% | 65.686,00 |
| 06.02.2025 | 49,72 | 50,37 | 49,32 | 50,34 | 2,11% | 49.943,00 |
| 05.02.2025 | 48,92 | 49,71 | 48,20 | 49,30 | 1,29% | 60.665,00 |
| 04.02.2025 | 47,51 | 48,88 | 47,50 | 48,67 | 1,93% | 38.171,00 |