Holen Sie sich die Stockscreener-App
20.49
1.94%
0.39
Merchants Bancorp-Aktien (MBINN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $20.50 | $20.16 | $0.34 | 7,789.0 | +1.94% |
| 2026-05-22 | $20.61 | $20.10 | $0.513 | 6,389.0 | -2.07% |
| 2026-05-21 | $20.68 | $20.22 | $0.46 | 16,207.0 | -0.99% |
| 2026-05-20 | $20.89 | $20.60 | $0.29 | 3,337.0 | -0.81% |
| 2026-05-19 | $20.92 | $20.54 | $0.38 | 13,697.0 | -0.38% |
| 2026-05-18 | $21.00 | $20.84 | $0.1599 | 3,081.0 | +0.58% |
| 2026-05-15 | $21.04 | $20.60 | $0.44 | 4,452.0 | -0.86% |
| 2026-05-14 | $21.15 | $20.70 | $0.4499 | 4,774.0 | +0.67% |
| 2026-05-13 | $20.96 | $20.63 | $0.3337 | 2,286.0 | +0.05% |
| 2026-05-12 | $20.93 | $20.73 | $0.195 | 3,325.0 | -0.29% |
| 2026-05-11 | $21.18 | $20.65 | $0.53 | 10,730.0 | +0.24% |
| 2026-05-08 | $21.00 | $20.81 | $0.1899 | 2,357.0 | -0.19% |
| 2026-05-07 | $21.23 | $20.89 | $0.34 | 6,339.0 | -0.14% |
| 2026-05-06 | $20.99 | $20.56 | $0.4299 | 10,590.0 | +1.21% |
| 2026-05-05 | $20.75 | $20.50 | $0.25 | 19,878.0 | +0.83% |
| 2026-05-04 | $20.77 | $20.54 | $0.23 | 17,928.0 | +0.24% |
| 2026-05-01 | $20.61 | $20.11 | $0.4957 | 24,452.0 | +0.49% |
| 2026-04-30 | $20.40 | $20.19 | $0.21 | 5,899.0 | +2.51% |
| 2026-04-29 | $20.45 | $19.90 | $0.55 | 8,598.0 | -2.78% |
| 2026-04-28 | $20.59 | $20.27 | $0.315 | 3,263.0 | +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 |
|---|---|---|---|---|---|
| 2026-05 | $21.23 | $20.10 | $1.13 | 165,400.0 | +0.44% |
| 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% |
1.96%
Kapitalisierung:
|
Volumen (24h):