32,170$
-1,17%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,62 | 32,62 | 32,07 | 32,17 | -1,17% | 5.630,00 |
| 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 |
| 22.09.2025 | 32,00 | 32,26 | 31,86 | 32,00 | -0,68% | 89.622,00 |
| 19.09.2025 | 33,05 | 33,05 | 32,15 | 32,22 | -2,45% | 252.363,00 |
| 18.09.2025 | 32,11 | 33,05 | 31,99 | 33,03 | 4,66% | 143.550,00 |
| 17.09.2025 | 31,49 | 32,54 | 31,43 | 31,56 | 0,25% | 119.844,00 |
| 16.09.2025 | 32,20 | 32,20 | 31,17 | 31,48 | -2,30% | 185.829,00 |
| 15.09.2025 | 32,67 | 32,70 | 32,00 | 32,22 | -1,29% | 113.916,00 |
| 12.09.2025 | 32,06 | 32,85 | 31,81 | 32,64 | 1,71% | 138.883,00 |
| 11.09.2025 | 31,77 | 32,56 | 31,34 | 32,09 | 1,71% | 185.982,00 |
| 10.09.2025 | 31,80 | 32,00 | 31,25 | 31,55 | -0,75% | 183.159,00 |
| 09.09.2025 | 32,89 | 33,18 | 31,77 | 31,79 | -3,23% | 158.564,00 |
| 08.09.2025 | 32,95 | 33,25 | 32,33 | 32,85 | 0,09% | 260.620,00 |
| 05.09.2025 | 33,11 | 33,53 | 32,46 | 32,82 | -0,42% | 164.392,00 |
| 04.09.2025 | 32,30 | 32,96 | 31,66 | 32,96 | 2,55% | 134.011,00 |
| 03.09.2025 | 32,18 | 32,54 | 31,70 | 32,14 | -0,68% | 140.370,00 |
| 02.09.2025 | 32,14 | 32,53 | 31,98 | 32,36 | -0,19% | 158.302,00 |
| 29.08.2025 | 32,68 | 32,83 | 32,32 | 32,42 | -0,37% | 148.942,00 |
| 28.08.2025 | 33,29 | 33,29 | 32,40 | 32,54 | -1,30% | 144.775,00 |
| 27.08.2025 | 32,61 | 33,11 | 32,49 | 32,97 | 0,55% | 279.674,00 |
| 26.08.2025 | 32,64 | 33,22 | 32,45 | 32,79 | 1,45% | 195.970,00 |
| 25.08.2025 | 33,26 | 33,26 | 32,29 | 32,32 | -2,91% | 230.580,00 |
| 22.08.2025 | 31,86 | 33,64 | 31,51 | 33,29 | 5,05% | 690.431,00 |
| 21.08.2025 | 32,18 | 32,71 | 31,64 | 31,69 | -2,25% | 257.332,00 |
| 20.08.2025 | 32,45 | 32,75 | 32,22 | 32,42 | 0,22% | 86.684,00 |
| 19.08.2025 | 32,47 | 32,87 | 32,01 | 32,35 | 0,28% | 82.766,00 |
| 18.08.2025 | 32,07 | 33,40 | 31,85 | 32,26 | 0,88% | 103.595,00 |
| 15.08.2025 | 33,18 | 33,18 | 31,94 | 31,98 | -3,09% | 116.937,00 |
| 14.08.2025 | 32,63 | 33,12 | 32,33 | 33,00 | -0,39% | 127.070,00 |
| 13.08.2025 | 32,61 | 33,24 | 32,23 | 33,13 | 2,51% | 136.580,00 |
| 12.08.2025 | 31,25 | 32,42 | 31,06 | 32,32 | 4,56% | 188.197,00 |
| 11.08.2025 | 30,97 | 31,15 | 30,59 | 30,91 | 0,55% | 96.244,00 |
| 08.08.2025 | 30,47 | 30,93 | 29,92 | 30,74 | 2,28% | 126.759,00 |
| 07.08.2025 | 30,99 | 30,99 | 29,75 | 30,06 | -2,29% | 204.953,00 |
| 06.08.2025 | 31,05 | 31,15 | 30,52 | 30,76 | -0,16% | 241.845,00 |
| 05.08.2025 | 30,16 | 30,92 | 29,45 | 30,81 | 2,02% | 342.472,00 |
| 04.08.2025 | 29,20 | 30,29 | 29,20 | 30,20 | 3,50% | 279.087,00 |
| 01.08.2025 | 29,62 | 29,72 | 28,75 | 29,18 | -0,41% | 409.101,00 |
| 31.07.2025 | 30,59 | 30,63 | 29,11 | 29,30 | -5,64% | 363.603,00 |
| 30.07.2025 | 31,21 | 31,93 | 30,76 | 31,05 | -0,61% | 221.255,00 |
| 29.07.2025 | 33,74 | 33,83 | 31,05 | 31,24 | -10,90% | 237.592,00 |
| 28.07.2025 | 34,81 | 35,16 | 34,57 | 35,06 | 1,07% | 107.781,00 |
| 25.07.2025 | 34,44 | 34,76 | 34,07 | 34,69 | 0,58% | 162.562,00 |
| 24.07.2025 | 35,50 | 35,53 | 34,44 | 34,49 | -2,90% | 151.312,00 |
| 23.07.2025 | 35,18 | 35,60 | 34,73 | 35,52 | 1,95% | 123.684,00 |
| 22.07.2025 | 34,77 | 35,35 | 34,49 | 34,84 | 0,66% | 259.653,00 |
| 21.07.2025 | 34,87 | 35,25 | 34,53 | 34,61 | -0,63% | 107.398,00 |
| 18.07.2025 | 35,52 | 35,90 | 34,61 | 34,83 | -0,94% | 143.955,00 |
| 17.07.2025 | 34,31 | 35,37 | 33,68 | 35,16 | 1,94% | 176.043,00 |
| 16.07.2025 | 34,23 | 34,91 | 33,63 | 34,49 | 1,59% | 124.948,00 |
| 15.07.2025 | 35,54 | 35,58 | 33,91 | 33,95 | -4,18% | 122.895,00 |
| 14.07.2025 | 34,75 | 35,49 | 32,78 | 35,43 | 1,46% | 127.675,00 |
| 11.07.2025 | 35,61 | 35,61 | 34,80 | 34,92 | -3,00% | 192.228,00 |
| 10.07.2025 | 35,30 | 36,02 | 34,62 | 36,00 | 1,64% | 388.886,00 |
| 09.07.2025 | 35,74 | 35,77 | 35,14 | 35,42 | -0,45% | 259.807,00 |
| 08.07.2025 | 35,02 | 35,82 | 34,81 | 35,58 | 1,92% | 147.071,00 |
| 07.07.2025 | 35,69 | 35,69 | 34,65 | 34,91 | -2,05% | 156.508,00 |
| 03.07.2025 | 35,45 | 35,81 | 34,15 | 35,64 | 1,14% | 108.021,00 |
| 02.07.2025 | 34,55 | 35,40 | 34,54 | 35,24 | 2,03% | 229.643,00 |
| 01.07.2025 | 32,78 | 35,07 | 32,78 | 34,54 | 4,45% | 168.082,00 |
| 30.06.2025 | 33,59 | 33,85 | 32,96 | 33,07 | -0,99% | 185.522,00 |
| 27.06.2025 | 33,75 | 33,95 | 33,18 | 33,40 | -0,60% | 1.155.252,00 |
| 26.06.2025 | 32,52 | 33,64 | 32,52 | 33,60 | 3,34% | 131.761,00 |
| 25.06.2025 | 32,75 | 33,04 | 32,31 | 32,52 | -1,05% | 102.446,00 |
| 24.06.2025 | 32,36 | 33,46 | 32,36 | 32,86 | 2,34% | 129.415,00 |
| 23.06.2025 | 31,31 | 32,14 | 31,03 | 32,11 | 2,29% | 127.777,00 |
| 20.06.2025 | 31,57 | 32,08 | 31,19 | 31,39 | 0,26% | 119.922,00 |
| 18.06.2025 | 30,53 | 31,46 | 30,51 | 31,31 | 2,12% | 136.267,00 |
| 17.06.2025 | 31,05 | 31,22 | 30,48 | 30,66 | -2,11% | 226.785,00 |
| 16.06.2025 | 31,56 | 31,87 | 30,96 | 31,32 | 0,16% | 241.403,00 |
| 13.06.2025 | 31,81 | 31,98 | 31,21 | 31,27 | -3,55% | 147.994,00 |
| 12.06.2025 | 32,39 | 32,48 | 31,70 | 32,42 | -0,83% | 193.216,00 |
| 11.06.2025 | 33,11 | 33,13 | 32,59 | 32,69 | -0,79% | 152.905,00 |
| 10.06.2025 | 32,90 | 33,45 | 32,76 | 32,95 | 0,80% | 102.321,00 |
| 09.06.2025 | 32,70 | 33,03 | 32,42 | 32,69 | 0,62% | 73.608,00 |
| 06.06.2025 | 32,11 | 32,51 | 31,91 | 32,49 | 2,95% | 77.422,00 |
| 05.06.2025 | 31,37 | 31,83 | 31,31 | 31,56 | 0,64% | 141.449,00 |
| 04.06.2025 | 31,84 | 32,12 | 31,11 | 31,36 | -1,51% | 105.458,00 |
| 03.06.2025 | 31,41 | 32,10 | 31,41 | 31,84 | 0,73% | 150.755,00 |
| 02.06.2025 | 31,95 | 32,77 | 31,21 | 31,61 | -1,28% | 95.832,00 |
| 30.05.2025 | 32,58 | 32,90 | 31,94 | 32,02 | -2,26% | 127.882,00 |
| 29.05.2025 | 32,73 | 32,98 | 32,22 | 32,76 | 0,65% | 163.101,00 |
| 28.05.2025 | 32,75 | 32,95 | 32,44 | 32,55 | -1,54% | 111.199,00 |
| 27.05.2025 | 31,95 | 33,12 | 31,69 | 33,06 | 5,09% | 140.826,00 |
| 23.05.2025 | 31,00 | 31,73 | 30,70 | 31,46 | -0,63% | 102.287,00 |