36,200$
-1,63%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |