Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Merchants Bancorp | MBIN | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
47,80 | 47,33 | 48,6281 | 47,61 | 47,44 |
MBIN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 46,39 | 48,6281 | 46,2901 | 47,07 | 140.551 | -2,70 | -5,82% |
1 Monat | 38,44 | 48,6281 | 37,03 | 41,92 | 155.247 | 5,25 | 13,66% |
3 Monate | 42,03 | 48,6281 | 37,03 | 41,80 | 133.111 | 1,66 | 3,95% |
6 Monate | 31,59 | 48,68 | 31,30 | 40,14 | 136.340 | 12,10 | 38,30% |
1 Jahr | 22,66 | 48,68 | 22,47 | 36,32 | 98.804 | 21,03 | 92,81% |
3 Jahre | 40,67 | 49,63 | 21,50 | 33,04 | 74.173 | 3,02 | 7,43% |
5 Jahre | 21,40 | 49,63 | 12,37 | 30,06 | 63.551 | 22,29 | 104,16% |
MBIN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
14 Mai 2024 | 47,61 | 0,17 | 0,36% | 47,80 | 48,6281 | 47,33 | 124.916 |
11 Mai 2024 | 47,44 | 0,03 | 0,06% | 47,50 | 47,51 | 46,93 | 90.694 |
10 Mai 2024 | 47,41 | 0,37 | 0,79% | 47,00 | 47,50 | 46,95 | 117.112 |
09 Mai 2024 | 47,04 | 0,05 | 0,11% | 46,52 | 47,205 | 46,2901 | 107.201 |
08 Mai 2024 | 46,99 | 0,16 | 0,34% | 47,11 | 48,10 | 46,8567 | 163.464 |
07 Mai 2024 | 46,83 | 0,96 | 2,09% | 46,39 | 47,19 | 46,31 | 224.282 |
04 Mai 2024 | 45,87 | 2,85 | 6,62% | 44,27 | 46,1599 | 44,27 | 210.733 |
03 Mai 2024 | 43,02 | 1,42 | 3,41% | 42,32 | 43,60 | 42,0001 | 225.567 |
02 Mai 2024 | 41,60 | 1,27 | 3,15% | 40,57 | 42,46 | 40,57 | 175.156 |
01 Mai 2024 | 40,33 | 1,06 | 2,70% | 40,00 | 41,93 | 39,625 | 477.687 |
30 Apr 2024 | 39,27 | 0,23 | 0,59% | 39,02 | 39,95 | 38,47 | 173.629 |
27 Apr 2024 | 39,04 | -0,30 | -0,76% | 39,35 | 39,95 | 38,89 | 61.387 |
26 Apr 2024 | 39,34 | -1,59 | -3,88% | 39,94 | 40,87 | 39,03 | 122.102 |
25 Apr 2024 | 40,93 | 0,71 | 1,77% | 40,15 | 41,105 | 39,63 | 106.502 |
24 Apr 2024 | 40,22 | 0,61 | 1,54% | 39,43 | 40,3675 | 39,24 | 110.460 |
23 Apr 2024 | 39,61 | 0,46 | 1,17% | 39,56 | 39,92 | 38,78 | 102.247 |
20 Apr 2024 | 39,15 | 0,71 | 1,85% | 38,38 | 39,20 | 38,26 | 102.258 |
19 Apr 2024 | 38,44 | 0,81 | 2,15% | 37,63 | 38,735 | 37,63 | 149.625 |
18 Apr 2024 | 37,63 | -0,08 | -0,21% | 37,94 | 38,39 | 37,52 | 133.330 |
17 Apr 2024 | 37,71 | -0,41 | -1,08% | 38,00 | 38,14 | 37,03 | 155.927 |
16 Apr 2024 | 38,12 | -0,28 | -0,73% | 38,44 | 39,02 | 37,97 | 99.376 |