Holen Sie sich die Stockscreener-App
32.60
0.37%
-0.0674
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $32.70 | $32.38 | $0.325 | 14,969.0 | -0.28% |
| 2025-11-25 | $32.81 | $31.51 | $1.30 | 146,392.0 | +4.24% |
| 2025-11-24 | $31.59 | $30.95 | $0.635 | 109,275.0 | -0.29% |
| 2025-11-21 | $31.66 | $30.43 | $1.23 | 164,608.0 | +3.32% |
| 2025-11-20 | $31.75 | $30.37 | $1.38 | 150,320.0 | -2.25% |
| 2025-11-19 | $31.49 | $30.83 | $0.66 | 161,879.0 | -0.16% |
| 2025-11-18 | $31.33 | $30.95 | $0.3829 | 114,108.0 | +0.13% |
| 2025-11-17 | $32.00 | $30.83 | $1.17 | 187,457.0 | -2.63% |
| 2025-11-14 | $32.01 | $31.45 | $0.56 | 95,485.0 | -0.34% |
| 2025-11-13 | $32.87 | $31.99 | $0.88 | 148,326.0 | -1.20% |
| 2025-11-12 | $32.58 | $31.94 | $0.635 | 129,552.0 | +1.69% |
| 2025-11-11 | $32.12 | $31.61 | $0.5103 | 83,556.0 | +0.57% |
| 2025-11-10 | $31.81 | $31.38 | $0.43 | 168,416.0 | +0.73% |
| 2025-11-07 | $31.57 | $31.03 | $0.54 | 126,090.0 | +0.22% |
| 2025-11-06 | $32.16 | $31.25 | $0.905 | 128,064.0 | -1.66% |
| 2025-11-05 | $32.19 | $31.44 | $0.75 | 149,226.0 | +1.59% |
| 2025-11-04 | $31.83 | $31.24 | $0.59 | 211,448.0 | +0.37% |
| 2025-11-03 | $31.37 | $30.64 | $0.735 | 294,873.0 | +0.56% |
| 2025-10-31 | $31.78 | $31.00 | $0.785 | 172,674.0 | -0.26% |
| 2025-10-30 | $32.33 | $31.25 | $1.08 | 212,064.0 | -1.51% |
| 2025-10-29 | $33.64 | $31.30 | $2.34 | 265,009.0 | -1.98% |
| 2025-10-28 | $32.46 | $31.67 | $0.79 | 153,955.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $32.87 | $30.37 | $2.50 | 2,584,044.0 | +4.46% |
| 2025-10 | $33.64 | $30.53 | $3.11 | 4,051,743.0 | -1.92% |
| 2025-09 | $33.52 | $31.16 | $2.36 | 3,236,938.0 | -1.91% |
| 2025-08 | $33.64 | $28.75 | $4.89 | 4,493,892.0 | +10.65% |
| 2025-07 | $36.02 | $29.11 | $6.91 | 4,094,210.0 | -11.40% |
| 2025-06 | $33.95 | $30.48 | $3.46 | 3,831,593.0 | +3.28% |
| 2025-05 | $33.68 | $29.86 | $3.82 | 3,396,246.0 | +6.45% |
| 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% |
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):