41,930$
0,95%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 40,75 | 42,04 | 40,13 | 41,91 | 0,90% | 66.306,00 |
| 06.03.2026 | 40,66 | 41,62 | 40,18 | 41,54 | -0,59% | 201,00 |
| 05.03.2026 | 41,91 | 42,36 | 41,51 | 41,78 | -1,66% | 204.255,00 |
| 04.03.2026 | 43,58 | 43,70 | 42,41 | 42,49 | -1,31% | 207.946,00 |
| 03.03.2026 | 41,98 | 43,28 | 40,98 | 43,05 | -0,71% | 223.087,00 |
| 02.03.2026 | 42,03 | 43,91 | 41,54 | 43,36 | 2,55% | 268.766,00 |
| 27.02.2026 | 43,36 | 43,41 | 41,79 | 42,28 | -3,82% | 294.162,00 |
| 26.02.2026 | 43,33 | 44,29 | 43,00 | 43,96 | 1,55% | 222.107,00 |
| 25.02.2026 | 43,00 | 43,36 | 42,69 | 43,29 | 1,69% | 190.914,00 |
| 24.02.2026 | 43,12 | 43,21 | 42,40 | 42,57 | -1,53% | 232.502,00 |
| 23.02.2026 | 45,18 | 45,29 | 42,68 | 43,23 | -4,63% | 260.714,00 |
| 20.02.2026 | 45,95 | 45,98 | 44,68 | 45,33 | 0,62% | 301.959,00 |
| 19.02.2026 | 46,09 | 46,44 | 44,25 | 45,05 | -3,01% | 320.127,00 |
| 18.02.2026 | 47,16 | 47,68 | 46,08 | 46,45 | -1,67% | 352.803,00 |
| 17.02.2026 | 47,73 | 48,50 | 47,12 | 47,24 | -0,82% | 300.435,00 |
| 13.02.2026 | 47,11 | 47,85 | 46,17 | 47,63 | 0,83% | 373.398,00 |
| 12.02.2026 | 47,19 | 48,26 | 46,70 | 47,24 | 1,46% | 522.541,00 |
| 11.02.2026 | 46,51 | 47,09 | 45,81 | 46,56 | 0,52% | 606.673,00 |
| 10.02.2026 | 44,74 | 46,50 | 44,63 | 46,32 | 2,80% | 5.334.699,00 |
| 09.02.2026 | 45,03 | 45,94 | 44,14 | 45,06 | 6,07% | 1.355.374,00 |
| 06.02.2026 | 42,27 | 42,98 | 41,31 | 42,48 | 0,74% | 163.449,00 |
| 05.02.2026 | 42,76 | 42,91 | 41,37 | 42,17 | -1,38% | 265.664,00 |
| 04.02.2026 | 42,63 | 43,41 | 42,50 | 42,76 | 1,69% | 221.043,00 |
| 03.02.2026 | 42,57 | 43,17 | 41,46 | 42,05 | -1,38% | 239.898,00 |
| 02.02.2026 | 41,87 | 43,70 | 41,17 | 42,64 | 2,85% | 287.284,00 |
| 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% | 501.579,00 |
| 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% | 273.774,00 |
| 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% | 108.732,00 |
| 21.01.2026 | 34,59 | 36,08 | 34,36 | 35,74 | 4,14% | 123.425,00 |
| 20.01.2026 | 34,71 | 34,91 | 34,27 | 34,32 | -2,97% | 76.526,00 |
| 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 | 1,25% | 63.618,00 |
| 14.01.2026 | 34,72 | 35,35 | 34,49 | 35,22 | 1,82% | 107.850,00 |
| 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% | 88.671,00 |
| 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% | 150.286,00 |
| 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% | 139.005,00 |
| 05.01.2026 | 33,04 | 34,70 | 32,84 | 34,47 | 3,89% | 144.799,00 |