Holen Sie sich die Stockscreener-App
20.03
0.15%
-0.03
Handel nachbörslich:
20.03
Merchants Bancorp-Aktien (MBINN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-26 | $20.05 | $19.92 | $0.13 | 5,388.0 | -0.15% |
| 2026-08-25 | $20.07 | $19.97 | $0.0966 | 3,530.0 | +0.00% |
| 2026-08-24 | $20.06 | $19.92 | $0.14 | 6,306.0 | +0.70% |
| 2026-08-21 | $20.07 | $19.90 | $0.1676 | 6,021.0 | -0.60% |
| 2026-08-20 | $20.10 | $20.00 | $0.10 | 3,593.0 | -0.30% |
| 2026-08-19 | $20.10 | $19.94 | $0.1599 | 10,912.0 | +0.50% |
| 2026-08-18 | $20.06 | $19.89 | $0.17 | 8,482.0 | +0.30% |
| 2026-08-17 | $19.99 | $19.88 | $0.11 | 17,521.0 | -0.30% |
| 2026-08-14 | $20.05 | $19.90 | $0.15 | 7,705.0 | -0.02% |
| 2026-08-13 | $20.09 | $19.94 | $0.1474 | 6,438.0 | -0.47% |
| 2026-08-12 | $20.11 | $20.00 | $0.1075 | 5,264.0 | +0.45% |
| 2026-08-11 | $20.14 | $20.00 | $0.14 | 4,919.0 | -0.05% |
| 2026-08-10 | $20.15 | $19.95 | $0.1992 | 5,180.0 | -0.15% |
| 2026-08-07 | $20.14 | $19.93 | $0.21 | 4,243.0 | +0.55% |
| 2026-08-06 | $20.22 | $19.94 | $0.28 | 12,080.0 | -0.99% |
| 2026-08-05 | $20.33 | $20.03 | $0.30 | 6,741.0 | -0.40% |
| 2026-08-04 | $20.29 | $20.04 | $0.2489 | 3,416.0 | +0.36% |
| 2026-08-03 | $20.22 | $19.94 | $0.2799 | 1,344.0 | +0.40% |
| 2026-07-31 | $20.25 | $20.05 | $0.195 | 26,115.0 | -0.59% |
| 2026-07-30 | $20.19 | $19.97 | $0.22 | 3,724.0 | -0.05% |
| 2026-07-29 | $20.20 | $20.00 | $0.1999 | 4,321.0 | +0.45% |
| 2026-07-28 | $20.20 | $19.98 | $0.2199 | 4,079.0 | +0.15% |
Merchants Bancorp-Aktien (MBINN) 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 MBINN-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 (MBINN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $20.33 | $19.88 | $0.45 | 124,471.0 | -0.20% |
| 2026-07 | $20.55 | $19.77 | $0.78 | 160,775.0 | +2.40% |
| 2026-06 | $20.82 | $19.51 | $1.31 | 225,600.0 | -4.02% |
| 2026-05 | $21.23 | $20.10 | $1.13 | 190,590.0 | +0.10% |
| 2026-04 | $20.66 | $19.25 | $1.40 | 128,266.0 | +6.25% |
| 2026-03 | $20.76 | $19.09 | $1.68 | 174,760.0 | -4.62% |
| 2026-02 | $20.60 | $20.00 | $0.60 | 420,465.0 | +0.10% |
| 2026-01 | $20.30 | $18.60 | $1.70 | 194,032.0 | +9.47% |
Merchants Bancorp-Aktien (MBINN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.70 | $18.27 | $1.43 | 448,953.0 | -5.12% |
| 2025-11 | $20.36 | $18.88 | $1.48 | 275,927.0 | -3.21% |
| 2025-10 | $21.37 | $19.87 | $1.50 | 177,552.0 | -0.69% |
| 2025-09 | $21.60 | $20.00 | $1.60 | 184,066.0 | +1.75% |
| 2025-08 | $20.75 | $19.45 | $1.30 | 188,408.0 | +1.32% |
| 2025-07 | $20.50 | $19.28 | $1.22 | 235,792.0 | +1.91% |
| 2025-06 | $20.46 | $19.33 | $1.13 | 147,999.0 | -2.76% |
| 2025-05 | $20.51 | $19.60 | $0.91 | 253,495.0 | +1.79% |
| 2025-04 | $20.79 | $18.31 | $2.48 | 176,711.0 | -3.16% |
| 2025-03 | $22.30 | $20.24 | $2.06 | 155,787.0 | -7.50% |
| 2025-02 | $22.35 | $21.45 | $0.8998 | 124,483.0 | +0.05% |
| 2025-01 | $22.29 | $20.22 | $2.07 | 264,818.0 | +8.97% |
Merchants Bancorp-Aktien (MBINN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.95 | $20.01 | $2.94 | 239,702.0 | -12.88% |
| 2024-11 | $23.60 | $21.53 | $2.07 | 177,434.0 | -0.04% |
| 2024-10 | $24.34 | $22.41 | $1.93 | 175,198.0 | -3.97% |
| 2024-09 | $24.01 | $21.06 | $2.95 | 229,802.0 | +13.19% |
| 2024-08 | $22.07 | $20.28 | $1.79 | 168,626.0 | -0.98% |
| 2024-07 | $21.40 | $20.85 | $0.55 | 74,959.0 | +0.92% |
| 2024-06 | $23.00 | $20.35 | $2.65 | 129,371.0 | +5.45% |
| 2024-05 | $20.78 | $19.42 | $1.36 | 139,517.0 | +3.72% |
| 2024-04 | $21.52 | $18.95 | $2.57 | 167,525.0 | -9.53% |
| 2024-03 | $22.15 | $20.36 | $1.79 | 212,662.0 | -3.82% |
| 2024-02 | $22.44 | $20.37 | $2.07 | 146,459.0 | +2.77% |
| 2024-01 | $22.48 | $19.90 | $2.58 | 145,938.0 | +8.20% |
0.20%
0.64%
Kapitalisierung:
|
Volumen (24h):