47,640$
0,85%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 47,11 | 47,85 | 46,17 | 47,63 | 1,00% | 373.398,00 |
| 12.02.2026 | 47,19 | 48,26 | 46,70 | 47,16 | 1,29% | 518.298,00 |
| 11.02.2026 | 46,51 | 47,09 | 45,81 | 46,56 | 1,33% | 606.428,00 |
| 10.02.2026 | 44,74 | 46,50 | 44,63 | 45,95 | 1,98% | 5.319.061,00 |
| 09.02.2026 | 45,44 | 45,94 | 44,18 | 45,06 | 6,07% | 1.346.377,00 |
| 06.02.2026 | 42,27 | 42,98 | 41,31 | 42,48 | 0,69% | 163.449,00 |
| 05.02.2026 | 42,73 | 42,90 | 41,37 | 42,19 | -1,33% | 265.636,00 |
| 04.02.2026 | 42,63 | 43,41 | 42,50 | 42,76 | 1,69% | 186.955,00 |
| 03.02.2026 | 42,55 | 43,17 | 41,46 | 42,05 | -1,38% | 205.771,00 |
| 02.02.2026 | 41,59 | 43,70 | 41,17 | 42,64 | 2,85% | 285.867,00 |
| 30.01.2026 | 40,37 | 42,30 | 40,01 | 41,46 | 2,52% | 322.138,00 |
| 29.01.2026 | 37,31 | 41,00 | 37,18 | 40,44 | 15,71% | 498.846,00 |
| 28.01.2026 | 35,37 | 35,63 | 34,76 | 34,95 | -1,06% | 280.769,00 |
| 27.01.2026 | 35,32 | 35,59 | 35,04 | 35,33 | -0,10% | 250.387,00 |
| 26.01.2026 | 34,83 | 35,51 | 34,51 | 35,36 | 1,43% | 76.117,00 |
| 23.01.2026 | 36,13 | 36,13 | 34,67 | 34,86 | -4,26% | 121.207,00 |
| 22.01.2026 | 36,01 | 36,82 | 35,94 | 36,41 | 1,87% | 108.722,00 |
| 21.01.2026 | 34,59 | 36,08 | 34,36 | 35,74 | 3,99% | 123.402,00 |
| 20.01.2026 | 34,71 | 34,91 | 34,27 | 34,37 | -2,83% | 76.491,00 |
| 16.01.2026 | 35,60 | 35,93 | 35,18 | 35,37 | -0,81% | 125.473,00 |
| 15.01.2026 | 35,30 | 35,97 | 35,30 | 35,66 | 1,34% | 63.618,00 |
| 14.01.2026 | 34,49 | 35,35 | 34,49 | 35,19 | 1,73% | 107.846,00 |
| 13.01.2026 | 34,80 | 34,92 | 34,43 | 34,59 | -0,72% | 55.126,00 |
| 12.01.2026 | 35,66 | 35,85 | 34,75 | 34,84 | -2,87% | 88.670,00 |
| 09.01.2026 | 35,98 | 36,21 | 35,29 | 35,87 | 0,06% | 118.133,00 |
| 08.01.2026 | 34,49 | 36,09 | 34,49 | 35,85 | 3,09% | 150.272,00 |
| 07.01.2026 | 35,11 | 35,11 | 34,36 | 34,78 | -1,38% | 128.838,00 |
| 06.01.2026 | 34,29 | 35,68 | 34,10 | 35,26 | 2,29% | 139.004,00 |
| 05.01.2026 | 33,04 | 34,70 | 32,84 | 34,47 | 3,89% | 144.798,00 |
| 02.01.2026 | 34,00 | 34,31 | 33,06 | 33,18 | -2,58% | 165.065,00 |
| 31.12.2025 | 33,73 | 34,23 | 32,90 | 34,06 | 1,16% | 416.333,00 |
| 30.12.2025 | 33,29 | 33,77 | 33,01 | 33,67 | 0,72% | 140.671,00 |
| 29.12.2025 | 33,74 | 34,01 | 33,41 | 33,43 | -0,86% | 212.541,00 |
| 26.12.2025 | 33,74 | 33,88 | 33,46 | 33,72 | -0,38% | 97.862,00 |
| 24.12.2025 | 33,63 | 34,20 | 33,28 | 33,85 | 0,62% | 73.015,00 |
| 23.12.2025 | 34,78 | 35,04 | 33,53 | 33,64 | -3,91% | 222.092,00 |
| 22.12.2025 | 34,92 | 35,35 | 33,87 | 35,01 | -0,28% | 281.470,00 |
| 19.12.2025 | 36,31 | 36,46 | 34,65 | 35,11 | -3,57% | 250.704,00 |
| 18.12.2025 | 36,49 | 36,65 | 36,20 | 36,41 | 0,52% | 98.505,00 |
| 17.12.2025 | 36,71 | 37,11 | 36,17 | 36,22 | -1,63% | 160.243,00 |
| 16.12.2025 | 36,83 | 37,36 | 36,26 | 36,82 | 0,16% | 215.334,00 |
| 15.12.2025 | 36,03 | 36,82 | 36,03 | 36,76 | 1,46% | 133.801,00 |
| 12.12.2025 | 36,22 | 36,30 | 35,70 | 36,23 | 0,75% | 171.231,00 |
| 11.12.2025 | 35,64 | 36,13 | 35,33 | 35,96 | 1,01% | 122.148,00 |
| 10.12.2025 | 34,51 | 35,73 | 34,51 | 35,60 | 2,76% | 290.445,00 |
| 09.12.2025 | 34,36 | 34,70 | 34,24 | 34,65 | 1,18% | 165.327,00 |
| 08.12.2025 | 34,45 | 34,59 | 33,88 | 34,24 | -0,44% | 131.922,00 |
| 05.12.2025 | 34,52 | 35,59 | 34,19 | 34,39 | -0,69% | 366.554,00 |
| 04.12.2025 | 34,19 | 34,76 | 34,19 | 34,63 | 0,49% | 137.921,00 |
| 03.12.2025 | 33,23 | 34,66 | 32,78 | 34,46 | 4,39% | 157.797,00 |
| 02.12.2025 | 33,26 | 34,04 | 32,81 | 33,01 | -0,11% | 131.443,00 |
| 01.12.2025 | 32,31 | 33,08 | 32,31 | 33,05 | 1,09% | 94.080,00 |
| 28.11.2025 | 32,70 | 32,89 | 32,59 | 32,69 | -0,40% | 73.255,00 |
| 26.11.2025 | 32,53 | 32,89 | 32,38 | 32,82 | 0,46% | 108.042,00 |
| 25.11.2025 | 31,51 | 32,81 | 31,51 | 32,67 | 4,29% | 146.417,00 |
| 24.11.2025 | 31,45 | 31,59 | 30,95 | 31,33 | -0,33% | 109.275,00 |
| 21.11.2025 | 30,47 | 31,66 | 30,43 | 31,43 | 3,32% | 164.693,00 |
| 20.11.2025 | 31,50 | 31,75 | 30,37 | 30,42 | -2,25% | 150.305,00 |
| 19.11.2025 | 31,11 | 31,49 | 30,83 | 31,12 | -0,19% | 161.879,00 |
| 18.11.2025 | 31,03 | 31,33 | 30,95 | 31,18 | 0,10% | 114.108,00 |
| 17.11.2025 | 32,00 | 32,00 | 30,83 | 31,15 | -2,56% | 187.455,00 |
| 14.11.2025 | 31,86 | 32,01 | 31,45 | 31,97 | -0,44% | 95.485,00 |
| 13.11.2025 | 32,41 | 32,87 | 31,99 | 32,11 | -1,11% | 148.364,00 |
| 12.11.2025 | 31,94 | 32,58 | 31,94 | 32,47 | 1,69% | 129.551,00 |
| 11.11.2025 | 31,83 | 32,12 | 31,61 | 31,93 | 0,55% | 83.555,00 |
| 10.11.2025 | 31,78 | 31,81 | 31,38 | 31,75 | 0,74% | 120.928,00 |
| 07.11.2025 | 31,40 | 31,57 | 31,03 | 31,52 | 0,29% | 131.354,00 |
| 06.11.2025 | 31,95 | 32,16 | 31,25 | 31,43 | -1,54% | 128.063,00 |
| 05.11.2025 | 31,48 | 32,19 | 31,44 | 31,92 | 1,40% | 149.225,00 |
| 04.11.2025 | 31,37 | 31,83 | 31,24 | 31,48 | 0,35% | 211.511,00 |
| 03.11.2025 | 30,92 | 31,37 | 30,64 | 31,37 | 0,58% | 294.873,00 |
| 31.10.2025 | 31,17 | 31,78 | 31,00 | 31,19 | -0,22% | 172.674,00 |
| 30.10.2025 | 31,80 | 32,33 | 31,25 | 31,26 | -1,51% | 212.052,00 |
| 29.10.2025 | 33,49 | 33,64 | 31,30 | 31,74 | -2,01% | 265.002,00 |
| 28.10.2025 | 32,15 | 32,46 | 31,67 | 32,39 | 0,09% | 153.893,00 |
| 27.10.2025 | 32,94 | 33,15 | 32,22 | 32,36 | -1,58% | 114.915,00 |
| 24.10.2025 | 32,39 | 33,04 | 32,19 | 32,88 | 2,62% | 161.192,00 |
| 23.10.2025 | 32,33 | 32,54 | 32,00 | 32,04 | -1,23% | 158.812,00 |
| 22.10.2025 | 32,20 | 32,82 | 32,12 | 32,44 | 1,00% | 151.252,00 |
| 21.10.2025 | 31,46 | 32,19 | 31,41 | 32,12 | 2,07% | 144.740,00 |
| 20.10.2025 | 30,95 | 31,52 | 30,84 | 31,47 | 1,81% | 132.897,00 |
| 17.10.2025 | 31,31 | 32,29 | 30,53 | 30,91 | -0,98% | 362.363,00 |
| 16.10.2025 | 31,78 | 31,78 | 30,56 | 31,22 | -2,24% | 371.677,00 |
| 15.10.2025 | 32,76 | 32,80 | 31,80 | 31,93 | -1,90% | 115.875,00 |
| 14.10.2025 | 31,47 | 32,77 | 31,47 | 32,55 | 2,52% | 123.380,00 |
| 13.10.2025 | 31,74 | 31,82 | 31,01 | 31,75 | 1,70% | 131.999,00 |
| 10.10.2025 | 32,17 | 32,54 | 31,11 | 31,22 | -2,80% | 227.724,00 |
| 09.10.2025 | 32,01 | 32,18 | 31,71 | 32,12 | -0,19% | 152.965,00 |
| 08.10.2025 | 32,15 | 32,43 | 31,95 | 32,18 | 0,34% | 111.728,00 |
| 07.10.2025 | 32,31 | 32,75 | 31,95 | 32,07 | -0,47% | 235.879,00 |
| 06.10.2025 | 32,50 | 32,79 | 31,99 | 32,22 | 0,22% | 150.498,00 |
| 03.10.2025 | 32,35 | 32,84 | 32,12 | 32,15 | 0,56% | 20.451,00 |
| 02.10.2025 | 31,96 | 32,11 | 31,41 | 31,97 | 0,03% | 120.757,00 |
| 01.10.2025 | 31,64 | 32,12 | 31,17 | 31,96 | 0,44% | 166.254,00 |
| 30.09.2025 | 31,92 | 32,21 | 31,38 | 31,82 | -0,66% | 169.494,00 |
| 29.09.2025 | 32,13 | 32,27 | 31,64 | 32,03 | -0,06% | 148.983,00 |
| 26.09.2025 | 32,13 | 32,52 | 31,65 | 32,05 | -0,03% | 123.639,00 |
| 25.09.2025 | 31,85 | 32,20 | 31,61 | 32,06 | 0,12% | 135.023,00 |
| 24.09.2025 | 31,81 | 32,15 | 31,62 | 32,02 | 0,82% | 128.092,00 |
| 23.09.2025 | 32,01 | 32,71 | 31,65 | 31,76 | -0,75% | 96.278,00 |