38,390$
-4,05%
Echtzeit-Aktienkurs Mercantile Bank Corp
Bid:
Ask:
Aktienkurse zur Mercantile Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 38,81 | 39,35 | 37,92 | 38,39 | -4,26% | 9.078,00 |
| 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 |
| 03.02.2025 | 47,18 | 48,63 | 45,37 | 47,75 | -2,17% | 54.994,00 |
| 31.01.2025 | 49,35 | 50,20 | 48,28 | 48,81 | 0,12% | 92.418,00 |
| 30.01.2025 | 49,34 | 49,74 | 48,23 | 48,75 | 0,27% | 70.908,00 |
| 29.01.2025 | 48,59 | 50,00 | 47,97 | 48,62 | -0,23% | 76.666,00 |
| 28.01.2025 | 49,92 | 50,07 | 48,39 | 48,73 | -2,72% | 79.757,00 |
| 27.01.2025 | 49,27 | 50,79 | 48,35 | 50,09 | 1,81% | 113.502,00 |
| 24.01.2025 | 48,26 | 49,71 | 46,81 | 49,20 | 2,52% | 106.144,00 |
| 23.01.2025 | 48,26 | 48,88 | 47,47 | 47,99 | -1,09% | 59.932,00 |
| 22.01.2025 | 47,24 | 49,18 | 47,00 | 48,52 | 3,76% | 114.830,00 |
| 21.01.2025 | 45,06 | 47,57 | 44,98 | 46,76 | 5,77% | 80.599,00 |
| 17.01.2025 | 44,76 | 44,76 | 43,83 | 44,21 | 1,03% | 50.735,00 |
| 16.01.2025 | 44,31 | 45,02 | 43,44 | 43,76 | -1,40% | 49.074,00 |
| 15.01.2025 | 46,80 | 47,59 | 43,66 | 44,38 | 2,12% | 48.577,00 |
| 14.01.2025 | 42,69 | 43,47 | 42,46 | 43,46 | 2,96% | 48.308,00 |
| 13.01.2025 | 41,08 | 42,21 | 41,06 | 42,21 | 1,25% | 64.601,00 |
| 10.01.2025 | 42,12 | 42,87 | 40,57 | 41,69 | -2,75% | 74.828,00 |
| 08.01.2025 | 42,49 | 43,30 | 42,27 | 42,87 | -0,14% | 48.809,00 |
| 07.01.2025 | 43,77 | 43,77 | 42,53 | 42,93 | -1,51% | 62.387,00 |
| 06.01.2025 | 44,14 | 44,70 | 43,46 | 43,59 | -1,29% | 42.441,00 |
| 03.01.2025 | 43,84 | 44,54 | 43,22 | 44,16 | 0,89% | 44.398,00 |
| 02.01.2025 | 44,97 | 45,20 | 43,60 | 43,77 | -1,62% | 94.950,00 |
| 31.12.2024 | 45,08 | 45,08 | 44,37 | 44,49 | -0,43% | 62.232,00 |
| 30.12.2024 | 44,56 | 44,91 | 44,05 | 44,68 | -0,23% | 45.234,00 |
| 27.12.2024 | 45,22 | 45,48 | 44,30 | 44,79 | -1,70% | 45.694,00 |
| 26.12.2024 | 45,08 | 45,67 | 44,92 | 45,56 | 0,37% | 38.150,00 |
| 24.12.2024 | 45,10 | 46,10 | 44,58 | 45,39 | 0,69% | 42.250,00 |
| 23.12.2024 | 45,19 | 45,84 | 44,88 | 45,08 | -0,77% | 51.267,00 |
| 20.12.2024 | 44,28 | 46,41 | 44,06 | 45,43 | 1,25% | 180.230,00 |
| 19.12.2024 | 45,91 | 46,20 | 44,87 | 44,87 | -0,60% | 57.780,00 |
| 18.12.2024 | 48,45 | 49,22 | 44,68 | 45,14 | -5,88% | 166.135,00 |
| 17.12.2024 | 48,98 | 49,30 | 47,94 | 47,96 | -2,62% | 77.693,00 |
| 16.12.2024 | 49,24 | 49,39 | 47,84 | 49,25 | 0,20% | 161.669,00 |
| 13.12.2024 | 49,60 | 49,60 | 48,64 | 49,15 | -0,91% | 60.943,00 |
| 12.12.2024 | 50,57 | 51,22 | 49,45 | 49,60 | -2,23% | 67.971,00 |
| 11.12.2024 | 50,77 | 51,32 | 50,44 | 50,73 | 1,00% | 94.463,00 |
| 10.12.2024 | 50,11 | 51,18 | 49,57 | 50,23 | 0,74% | 48.254,00 |
| 09.12.2024 | 50,51 | 50,68 | 49,83 | 49,86 | -1,29% | 52.453,00 |
| 06.12.2024 | 50,80 | 51,05 | 49,75 | 50,51 | -0,18% | 33.297,00 |
| 05.12.2024 | 50,91 | 51,56 | 50,40 | 50,60 | -0,49% | 55.439,00 |
| 04.12.2024 | 49,81 | 51,00 | 49,81 | 50,85 | 1,73% | 53.803,00 |
| 03.12.2024 | 50,63 | 50,98 | 49,38 | 49,99 | -1,41% | 74.623,00 |
| 02.12.2024 | 50,03 | 50,77 | 48,97 | 50,70 | 1,30% | 85.695,00 |
| 29.11.2024 | 50,66 | 50,78 | 49,84 | 50,05 | -0,95% | 37.303,00 |
| 27.11.2024 | 50,73 | 51,42 | 50,39 | 50,53 | 0,86% | 57.941,00 |
| 26.11.2024 | 50,67 | 50,78 | 49,60 | 50,10 | -2,03% | 46.353,00 |
| 25.11.2024 | 51,14 | 52,98 | 51,06 | 51,14 | 1,49% | 100.511,00 |
| 22.11.2024 | 49,35 | 50,58 | 48,82 | 50,39 | 2,94% | 63.834,00 |
| 21.11.2024 | 48,72 | 49,77 | 48,72 | 48,95 | 1,28% | 7.772,00 |
| 20.11.2024 | 48,34 | 48,70 | 48,03 | 48,33 | -0,47% | 31.115,00 |
| 19.11.2024 | 47,70 | 48,67 | 47,70 | 48,56 | 0,08% | 32.829,00 |
| 18.11.2024 | 49,03 | 49,51 | 48,45 | 48,52 | -1,18% | 38.759,00 |
| 15.11.2024 | 49,77 | 49,79 | 48,60 | 49,10 | -0,71% | 52.195,00 |
| 14.11.2024 | 49,95 | 50,60 | 49,14 | 49,45 | -0,22% | 48.137,00 |
| 13.11.2024 | 50,85 | 51,06 | 49,47 | 49,56 | -1,31% | 53.330,00 |
| 12.11.2024 | 49,84 | 50,86 | 49,84 | 50,22 | -0,28% | 68.306,00 |
| 11.11.2024 | 49,34 | 50,71 | 48,86 | 50,36 | 3,92% | 56.400,00 |
| 08.11.2024 | 48,33 | 48,95 | 48,12 | 48,46 | 0,98% | 62.150,00 |