44,816$
-0,41%
Echtzeit-Aktienkurs Mercantile Bank Corp
Bid:
Ask:
Aktienkurse zur Mercantile Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 46,83 | 47,33 | 46,47 | 46,59 | -0,87% | 66.330,00 |
| 19.09.2025 | 48,27 | 48,68 | 46,98 | 47,00 | -2,67% | 157.585,00 |
| 18.09.2025 | 47,18 | 49,36 | 46,49 | 48,29 | 3,21% | 52.550,00 |
| 17.09.2025 | 46,69 | 48,15 | 46,40 | 46,79 | 0,02% | 68.369,00 |
| 16.09.2025 | 47,25 | 47,92 | 46,35 | 46,78 | -1,41% | 38.499,00 |
| 15.09.2025 | 47,79 | 48,00 | 47,34 | 47,45 | -0,57% | 38.949,00 |
| 12.09.2025 | 48,31 | 48,31 | 47,54 | 47,72 | -1,28% | 32.330,00 |
| 11.09.2025 | 47,97 | 48,38 | 47,61 | 48,34 | 1,09% | 46.869,00 |
| 10.09.2025 | 47,96 | 48,31 | 47,70 | 47,82 | 0,02% | 32.287,00 |
| 09.09.2025 | 48,53 | 48,71 | 47,65 | 47,81 | -1,54% | 29.935,00 |
| 08.09.2025 | 48,86 | 48,94 | 47,85 | 48,56 | -0,25% | 32.438,00 |
| 05.09.2025 | 49,14 | 49,79 | 48,07 | 48,68 | -0,94% | 47.487,00 |
| 04.09.2025 | 48,69 | 49,14 | 48,49 | 49,14 | 0,82% | 46.900,00 |
| 03.09.2025 | 48,88 | 49,45 | 48,35 | 48,74 | -0,65% | 50.842,00 |
| 02.09.2025 | 48,62 | 49,21 | 48,40 | 49,06 | -0,39% | 51.676,00 |
| 29.08.2025 | 49,88 | 50,01 | 49,08 | 49,25 | -0,93% | 45.554,00 |
| 28.08.2025 | 50,23 | 50,23 | 47,37 | 49,71 | -0,22% | 58.422,00 |
| 27.08.2025 | 49,28 | 50,05 | 48,86 | 49,82 | 0,73% | 50.189,00 |
| 26.08.2025 | 48,64 | 49,88 | 48,39 | 49,46 | 0,65% | 48.632,00 |
| 25.08.2025 | 49,47 | 49,62 | 49,09 | 49,14 | -0,73% | 34.391,00 |
| 22.08.2025 | 47,19 | 49,62 | 47,19 | 49,50 | 5,52% | 83.019,00 |
| 21.08.2025 | 47,35 | 47,46 | 46,84 | 46,91 | -1,66% | 59.368,00 |
| 20.08.2025 | 47,25 | 47,77 | 46,75 | 47,70 | 1,53% | 68.041,00 |
| 19.08.2025 | 46,61 | 47,10 | 46,61 | 46,98 | 0,43% | 40.981,00 |
| 18.08.2025 | 46,29 | 47,10 | 45,91 | 46,78 | 1,06% | 46.287,00 |
| 15.08.2025 | 47,19 | 47,27 | 45,99 | 46,29 | -1,78% | 67.806,00 |
| 14.08.2025 | 46,41 | 47,16 | 46,31 | 47,13 | -0,04% | 57.094,00 |
| 13.08.2025 | 46,88 | 47,23 | 46,20 | 47,15 | 1,44% | 74.651,00 |
| 12.08.2025 | 44,89 | 46,61 | 44,89 | 46,48 | 4,36% | 51.309,00 |
| 11.08.2025 | 44,79 | 44,95 | 44,20 | 44,54 | 0,02% | 39.554,00 |
| 08.08.2025 | 44,42 | 45,07 | 44,13 | 44,53 | 1,09% | 38.556,00 |
| 07.08.2025 | 45,01 | 45,51 | 43,71 | 44,05 | -1,37% | 53.086,00 |
| 06.08.2025 | 44,75 | 44,98 | 44,41 | 44,66 | -0,84% | 57.704,00 |
| 05.08.2025 | 44,86 | 45,11 | 44,20 | 45,04 | 0,42% | 75.602,00 |
| 04.08.2025 | 44,44 | 45,74 | 44,29 | 44,85 | 0,92% | 59.881,00 |
| 01.08.2025 | 45,08 | 45,13 | 44,27 | 44,44 | -2,74% | 110.555,00 |
| 31.07.2025 | 46,12 | 46,27 | 45,03 | 45,69 | -0,98% | 69.273,00 |
| 30.07.2025 | 47,92 | 48,32 | 45,96 | 46,14 | -2,53% | 77.308,00 |
| 29.07.2025 | 48,06 | 48,21 | 47,14 | 47,34 | -0,84% | 62.781,00 |
| 28.07.2025 | 47,80 | 47,99 | 47,12 | 47,74 | 0,06% | 67.222,00 |
| 25.07.2025 | 48,04 | 48,21 | 47,39 | 47,71 | -0,56% | 56.565,00 |
| 24.07.2025 | 49,44 | 49,45 | 47,87 | 47,98 | -1,90% | 87.464,00 |
| 23.07.2025 | 48,58 | 49,58 | 47,96 | 48,91 | 2,19% | 142.489,00 |
| 22.07.2025 | 50,39 | 50,39 | 47,03 | 47,86 | -1,83% | 92.018,00 |
| 21.07.2025 | 48,58 | 49,39 | 48,58 | 48,75 | 0,35% | 46.371,00 |
| 18.07.2025 | 49,22 | 49,63 | 48,38 | 48,58 | -0,27% | 79.604,00 |
| 17.07.2025 | 48,08 | 49,16 | 48,08 | 48,71 | 1,10% | 96.255,00 |
| 16.07.2025 | 47,90 | 48,58 | 47,38 | 48,18 | 0,79% | 77.905,00 |
| 15.07.2025 | 49,43 | 49,73 | 47,80 | 47,80 | -3,32% | 135.293,00 |
| 14.07.2025 | 48,29 | 49,49 | 48,29 | 49,44 | 2,06% | 99.303,00 |
| 11.07.2025 | 49,43 | 49,67 | 48,44 | 48,44 | -2,96% | 96.729,00 |
| 10.07.2025 | 49,82 | 50,52 | 49,20 | 49,92 | 1,13% | 130.578,00 |
| 09.07.2025 | 49,71 | 50,01 | 49,16 | 49,36 | -0,14% | 115.860,00 |
| 08.07.2025 | 49,12 | 50,27 | 49,12 | 49,43 | 0,96% | 165.694,00 |
| 07.07.2025 | 49,42 | 50,36 | 48,84 | 48,96 | -1,71% | 225.880,00 |
| 03.07.2025 | 49,37 | 49,95 | 48,52 | 49,81 | 1,69% | 159.955,00 |
| 02.07.2025 | 48,09 | 48,98 | 47,90 | 48,98 | 2,25% | 45.987,00 |
| 01.07.2025 | 46,09 | 48,49 | 46,09 | 47,90 | 3,21% | 55.199,00 |
| 30.06.2025 | 46,64 | 46,90 | 46,24 | 46,41 | 0,15% | 57.914,00 |
| 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 |