Holen Sie sich die Stockscreener-App
32.82
0.42%
-0.14
Handel nachbörslich:
32.82
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $33.52 | $32.45 | $1.07 | 164,392.0 | -0.42% |
| 2025-09-04 | $32.96 | $31.66 | $1.30 | 134,011.0 | +2.55% |
| 2025-09-03 | $32.54 | $31.70 | $0.84 | 140,370.0 | -0.68% |
| 2025-09-02 | $32.53 | $31.98 | $0.555 | 158,308.0 | -0.19% |
| 2025-08-29 | $32.83 | $32.32 | $0.51 | 148,942.0 | -0.37% |
| 2025-08-28 | $33.29 | $32.40 | $0.89 | 144,851.0 | -1.30% |
| 2025-08-27 | $33.11 | $32.49 | $0.62 | 279,674.0 | +0.55% |
| 2025-08-26 | $33.22 | $32.45 | $0.7699 | 195,970.0 | +1.45% |
| 2025-08-25 | $33.26 | $32.29 | $0.97 | 230,780.0 | -2.91% |
| 2025-08-22 | $33.64 | $31.51 | $2.13 | 690,431.0 | +5.05% |
| 2025-08-21 | $32.70 | $31.64 | $1.06 | 257,384.0 | -2.25% |
| 2025-08-20 | $32.75 | $32.22 | $0.53 | 86,684.0 | +0.22% |
| 2025-08-19 | $32.87 | $32.01 | $0.86 | 82,778.0 | +0.28% |
| 2025-08-18 | $33.40 | $31.85 | $1.55 | 103,595.0 | +0.88% |
| 2025-08-15 | $33.18 | $31.94 | $1.24 | 116,915.0 | -3.09% |
| 2025-08-14 | $33.12 | $32.33 | $0.785 | 127,573.0 | -0.39% |
| 2025-08-13 | $33.24 | $32.23 | $1.01 | 136,580.0 | +2.51% |
| 2025-08-12 | $32.42 | $31.06 | $1.36 | 190,776.0 | +4.63% |
| 2025-08-11 | $31.15 | $30.59 | $0.56 | 96,294.0 | +0.49% |
| 2025-08-08 | $30.93 | $29.92 | $1.01 | 126,759.0 | +2.23% |
| 2025-08-07 | $30.99 | $29.75 | $1.24 | 205,156.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $33.52 | $31.66 | $1.86 | 761,473.0 | +1.23% |
| 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% |
2.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):