Holen Sie sich die Stockscreener-App
32.71
0.64%
-0.21
Handel nachbörslich:
32.71
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Merchants Bancorp-Aktien (MBIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-14 | $33.38 | $32.64 | $0.74 | 239,302.0 | -0.64% |
| 2025-05-13 | $33.48 | $32.48 | $0.99 | 151,356.0 | +1.14% |
| 2025-05-12 | $33.36 | $32.27 | $1.09 | 185,909.0 | +3.43% |
| 2025-05-09 | $31.71 | $30.55 | $1.16 | 160,884.0 | +0.00% |
| 2025-05-08 | $31.58 | $30.16 | $1.42 | 169,623.0 | +4.69% |
| 2025-05-07 | $32.25 | $29.86 | $2.39 | 181,690.0 | -1.92% |
| 2025-05-06 | $31.25 | $30.51 | $0.74 | 159,278.0 | -1.45% |
| 2025-05-05 | $32.56 | $30.90 | $1.66 | 157,104.0 | -0.67% |
| 2025-05-02 | $31.51 | $30.60 | $0.9125 | 271,709.0 | +1.92% |
| 2025-05-01 | $31.27 | $30.07 | $1.21 | 269,622.0 | +2.13% |
| 2025-04-30 | $30.55 | $29.06 | $1.49 | 235,344.0 | -2.02% |
| 2025-04-29 | $32.59 | $27.25 | $5.34 | 311,290.0 | -8.63% |
| 2025-04-28 | $33.84 | $32.45 | $1.39 | 197,110.0 | +3.58% |
| 2025-04-25 | $32.83 | $32.12 | $0.705 | 76,572.0 | -1.46% |
| 2025-04-24 | $33.37 | $32.53 | $0.8384 | 194,435.0 | +1.07% |
| 2025-04-23 | $34.19 | $32.39 | $1.80 | 122,961.0 | +1.15% |
| 2025-04-22 | $32.36 | $31.46 | $0.90 | 250,971.0 | +3.67% |
| 2025-04-21 | $32.77 | $30.73 | $2.05 | 144,665.0 | -4.49% |
| 2025-04-17 | $32.82 | $32.05 | $0.7671 | 96,172.0 | +1.47% |
| 2025-04-16 | $32.55 | $31.76 | $0.795 | 144,433.0 | -1.05% |
| 2025-04-15 | $32.77 | $31.99 | $0.775 | 194,592.0 | +1.50% |
Merchants Bancorp-Aktien (MBIN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Merchants Bancorp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MBIN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Merchants Bancorp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Merchants Bancorp-Aktien (MBIN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $33.48 | $29.86 | $3.61 | 2,185,779.0 | +8.74% |
| 2025-04 | $37.77 | $27.25 | $10.52 | 4,064,545.0 | -18.70% |
| 2025-03 | $41.23 | $36.03 | $5.20 | 3,021,184.0 | -9.14% |
| 2025-02 | $43.77 | $40.12 | $3.65 | 2,396,321.0 | -2.89% |
| 2025-01 | $43.82 | $34.16 | $9.66 | 3,361,204.0 | +14.97% |
Merchants Bancorp-Aktien (MBIN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.43 | $35.57 | $5.86 | 2,606,587.0 | -11.77% |
| 2024-11 | $42.44 | $35.90 | $6.54 | 3,126,807.0 | +11.75% |
| 2024-10 | $46.78 | $35.56 | $11.22 | 3,726,169.0 | -17.84% |
| 2024-09 | $47.42 | $41.44 | $5.98 | 2,500,280.0 | -1.94% |
| 2024-08 | $47.94 | $37.64 | $10.30 | 4,470,216.0 | +1.89% |
| 2024-07 | $53.27 | $39.98 | $13.29 | 5,834,149.0 | +11.00% |
| 2024-06 | $42.41 | $38.41 | $3.99 | 3,624,281.0 | +1.22% |
| 2024-05 | $48.63 | $39.32 | $9.31 | 6,318,163.0 | -0.69% |
| 2024-04 | $44.02 | $37.03 | $6.99 | 2,613,022.0 | -6.60% |
| 2024-03 | $45.88 | $39.26 | $6.62 | 2,811,256.0 | +0.75% |
| 2024-02 | $44.26 | $38.14 | $6.12 | 2,361,521.0 | -2.01% |
| 2024-01 | $48.68 | $38.45 | $10.23 | 2,253,233.0 | +2.72% |
Merchants Bancorp-Aktien (MBIN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $43.89 | $33.05 | $10.84 | 2,787,910.0 | +26.54% |
| 2023-11 | $34.20 | $29.60 | $4.60 | 3,228,852.0 | +12.58% |
| 2023-10 | $30.21 | $25.78 | $4.43 | 1,053,315.0 | +7.83% |
| 2023-09 | $29.98 | $26.89 | $3.09 | 1,079,983.0 | -4.97% |
| 2023-08 | $31.96 | $28.43 | $3.54 | 1,003,988.0 | -7.72% |
| 2023-07 | $33.59 | $24.46 | $9.12 | 1,424,132.0 | +23.57% |
| 2023-06 | $27.93 | $22.76 | $5.17 | 1,596,791.0 | +11.90% |
| 2023-05 | $24.66 | $21.50 | $3.16 | 1,351,247.0 | -1.47% |
| 2023-04 | $26.60 | $22.72 | $3.88 | 1,591,019.0 | -10.91% |
| 2023-03 | $30.77 | $23.75 | $7.02 | 2,379,343.0 | -13.92% |
| 2023-02 | $31.36 | $28.59 | $2.77 | 1,105,059.0 | +5.14% |
| 2023-01 | $29.14 | $23.86 | $5.29 | 978,101.0 | +18.30% |
1.14%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):