Holen Sie sich die Stockscreener-App
25.68
0.29%
0.075
Merchants Bancorp-Aktien (MBINM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $25.68 | $25.55 | $0.1299 | 3,833.0 | +0.29% |
| 2026-05-21 | $25.61 | $25.55 | $0.055 | 2,806.0 | +0.11% |
| 2026-05-20 | $25.60 | $25.51 | $0.09 | 4,301.0 | +0.50% |
| 2026-05-19 | $25.45 | $25.42 | $0.03 | 1,913.0 | +0.12% |
| 2026-05-18 | $25.57 | $25.33 | $0.24 | 4,403.0 | -0.63% |
| 2026-05-15 | $25.63 | $25.50 | $0.13 | 8,463.0 | -0.51% |
| 2026-05-14 | $25.71 | $25.62 | $0.09 | 8,526.0 | +0.43% |
| 2026-05-13 | $25.64 | $25.49 | $0.15 | 6,863.0 | -0.27% |
| 2026-05-12 | $25.69 | $25.49 | $0.20 | 4,315.0 | +0.58% |
| 2026-05-11 | $25.70 | $25.52 | $0.1787 | 4,792.0 | +0.32% |
| 2026-05-08 | $25.68 | $25.44 | $0.24 | 1,394.0 | +0.08% |
| 2026-05-07 | $25.48 | $25.42 | $0.0652 | 922.0 | -0.70% |
| 2026-05-06 | $25.60 | $25.38 | $0.22 | 3,378.0 | +0.85% |
| 2026-05-05 | $25.39 | $25.27 | $0.115 | 5,845.0 | +0.14% |
| 2026-05-04 | $25.43 | $25.34 | $0.095 | 5,143.0 | -0.27% |
| 2026-05-01 | $25.42 | $25.42 | $0.00 | 587.0 | +0.35% |
| 2026-04-30 | $25.49 | $25.27 | $0.22 | 3,738.0 | -0.20% |
| 2026-04-29 | $25.55 | $25.27 | $0.275 | 6,032.0 | +0.20% |
| 2026-04-28 | $25.38 | $25.30 | $0.08 | 3,944.0 | -0.20% |
| 2026-04-27 | $25.42 | $25.31 | $0.11 | 1,875.0 | -0.22% |
Merchants Bancorp-Aktien (MBINM) 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 MBINM-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 (MBINM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $25.71 | $25.27 | $0.44 | 71,317.0 | +1.38% |
| 2026-04 | $25.71 | $24.40 | $1.31 | 198,921.0 | +4.02% |
| 2026-03 | $25.84 | $24.33 | $1.51 | 444,135.0 | -4.32% |
| 2026-02 | $25.84 | $25.26 | $0.58 | 221,053.0 | -0.51% |
| 2026-01 | $25.74 | $25.10 | $0.64 | 140,276.0 | +0.79% |
Merchants Bancorp-Aktien (MBINM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.96 | $24.70 | $1.26 | 310,487.0 | +4.53% |
| 2025-11 | $24.77 | $24.00 | $0.77 | 296,455.0 | +1.06% |
| 2025-10 | $25.01 | $24.15 | $0.8555 | 459,933.0 | -1.45% |
| 2025-09 | $25.44 | $24.62 | $0.815 | 867,616.0 | -1.66% |
| 2025-08 | $25.44 | $24.92 | $0.52 | 136,252.0 | +0.80% |
| 2025-07 | $25.43 | $24.81 | $0.615 | 292,721.0 | +1.05% |
| 2025-06 | $25.29 | $24.80 | $0.49 | 273,841.0 | -1.43% |
| 2025-05 | $25.61 | $25.05 | $0.5615 | 147,424.0 | -0.55% |
| 2025-04 | $25.90 | $24.80 | $1.10 | 187,705.0 | -1.13% |
| 2025-03 | $26.13 | $25.36 | $0.7701 | 122,204.0 | -1.84% |
| 2025-02 | $26.25 | $25.77 | $0.48 | 88,116.0 | +1.12% |
| 2025-01 | $26.50 | $25.41 | $1.09 | 133,608.0 | +0.39% |
Merchants Bancorp-Aktien (MBINM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.92 | $25.55 | $1.37 | 108,115.0 | +0.73% |
| 2024-11 | $26.79 | $25.58 | $1.21 | 126,084.0 | +1.09% |
| 2024-10 | $26.44 | $25.56 | $0.88 | 153,689.0 | +0.63% |
| 2024-09 | $26.80 | $25.56 | $1.24 | 98,105.0 | -0.47% |
| 2024-08 | $26.00 | $25.23 | $0.77 | 87,033.0 | +0.98% |
| 2024-07 | $25.90 | $25.02 | $0.8799 | 104,583.0 | +1.07% |
| 2024-06 | $26.08 | $25.10 | $0.98 | 139,111.0 | -2.89% |
| 2024-05 | $26.61 | $25.60 | $1.01 | 117,887.0 | -0.23% |
| 2024-04 | $26.50 | $25.01 | $1.49 | 203,820.0 | +2.00% |
| 2024-03 | $25.74 | $24.73 | $1.01 | 339,971.0 | -0.16% |
| 2024-02 | $25.74 | $24.85 | $0.8899 | 218,580.0 | +1.03% |
| 2024-01 | $25.72 | $24.25 | $1.47 | 223,005.0 | +4.64% |
3.27%
0.49%
Kapitalisierung:
|
Volumen (24h):