Holen Sie sich die Stockscreener-App
20.95
1.90%
0.39
Merchants Bancorp-Aktien (MBINN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-13 | $21.00 | $20.51 | $0.4899 | 3,770.0 | +1.90% |
| 2025-10-10 | $21.10 | $20.56 | $0.5399 | 9,815.0 | -0.58% |
| 2025-10-09 | $21.00 | $20.63 | $0.371 | 4,961.0 | -1.76% |
| 2025-10-08 | $21.14 | $20.92 | $0.22 | 4,998.0 | -0.28% |
| 2025-10-07 | $21.24 | $21.04 | $0.2025 | 12,377.0 | -0.57% |
| 2025-10-06 | $21.31 | $20.87 | $0.4362 | 12,313.0 | -0.52% |
| 2025-10-03 | $21.35 | $20.81 | $0.54 | 2,904.0 | -0.14% |
| 2025-10-02 | $21.37 | $21.18 | $0.1875 | 12,727.0 | +1.57% |
| 2025-10-01 | $21.11 | $20.50 | $0.6099 | 6,826.0 | +3.24% |
| 2025-09-30 | $21.19 | $20.20 | $0.99 | 35,985.0 | -2.67% |
| 2025-09-29 | $20.97 | $20.63 | $0.3399 | 6,725.0 | +0.10% |
| 2025-09-26 | $21.00 | $20.67 | $0.3283 | 4,025.0 | +0.14% |
| 2025-09-25 | $20.98 | $20.84 | $0.14 | 2,028.0 | -0.57% |
| 2025-09-24 | $21.34 | $20.96 | $0.3837 | 14,039.0 | -1.22% |
| 2025-09-23 | $21.45 | $21.27 | $0.1801 | 2,504.0 | -0.33% |
| 2025-09-22 | $21.40 | $20.97 | $0.4299 | 10,796.0 | +0.14% |
| 2025-09-19 | $21.32 | $21.24 | $0.08 | 1,240.0 | +0.33% |
| 2025-09-18 | $21.39 | $21.24 | $0.15 | 3,363.0 | -0.47% |
| 2025-09-17 | $21.38 | $20.63 | $0.7499 | 5,146.0 | +0.80% |
| 2025-09-16 | $21.28 | $20.95 | $0.3299 | 4,692.0 | -0.09% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $21.37 | $20.50 | $0.87 | 74,461.0 | +2.80% |
| 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% |
Merchants Bancorp-Aktien (MBINN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.69 | $18.58 | $2.11 | 239,424.0 | +5.37% |
| 2023-11 | $18.99 | $17.18 | $1.81 | 239,450.0 | +10.09% |
| 2023-10 | $17.74 | $16.31 | $1.43 | 173,618.0 | -2.21% |
| 2023-09 | $19.00 | $17.17 | $1.83 | 122,343.0 | -6.86% |
| 2023-08 | $19.47 | $17.30 | $2.17 | 190,089.0 | -2.87% |
| 2023-07 | $19.51 | $17.18 | $2.33 | 188,436.0 | +10.79% |
| 2023-06 | $19.11 | $16.60 | $2.51 | 321,530.0 | -0.85% |
| 2023-05 | $19.25 | $15.92 | $3.33 | 549,121.0 | -7.21% |
| 2023-04 | $21.58 | $17.64 | $3.94 | 290,242.0 | -1.80% |
| 2023-03 | $21.50 | $17.07 | $4.43 | 303,527.0 | +0.00% |
1.51%
Kapitalisierung:
|
Volumen (24h):