Merchants Bancorp MBIN
NASDAQ · Vereinigte Staaten · Finanzen
$48,89-0,08 (-0,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48,92 | -0,08 % | $48,94 | $49,16 | $48,01 | 46,18K |
| 2026-09-30 | $48,96 | -1,31 % | $49,72 | $49,72 | $48,51 | 192,80K |
| 2026-09-29 | $49,61 | -3,76 % | $51,40 | $51,48 | $49,58 | 150,80K |
| 2026-09-28 | $51,55 | -1,06 % | $51,94 | $52,14 | $51,46 | 110,40K |
| 2026-09-25 | $52,10 | -0,25 % | $52,29 | $52,80 | $51,99 | 148,60K |
| 2026-09-24 | $52,23 | +1,67 % | $51,34 | $52,35 | $51,08 | 137,10K |
| 2026-09-23 | $51,37 | -1,48 % | $51,71 | $52,29 | $51,14 | 117,80K |
| 2026-09-22 | $52,14 | -0,40 % | $52,58 | $52,97 | $51,71 | 150,20K |
| 2026-09-21 | $52,35 | +0,54 % | $52,33 | $52,57 | $51,90 | 176,80K |
| 2026-09-18 | $52,07 | +0,58 % | $51,43 | $52,35 | $50,90 | 1,21M |
| 2026-09-17 | $51,77 | -1,63 % | $53,22 | $53,22 | $51,68 | 223,60K |
| 2026-09-16 | $52,63 | -0,42 % | $53,04 | $53,09 | $51,62 | 220,60K |
| 2026-09-15 | $52,85 | -0,55 % | $53,07 | $53,80 | $52,33 | 315,50K |
| 2026-09-14 | $53,14 | -0,02 % | $53,16 | $54,10 | $52,46 | 144,60K |
| 2026-09-11 | $53,15 | +0,32 % | $53,48 | $55,08 | $52,72 | 148,70K |
| 2026-09-10 | $52,98 | +0,99 % | $52,53 | $53,85 | $52,10 | 157,50K |
| 2026-09-09 | $52,46 | -0,83 % | $52,43 | $53,26 | $51,48 | 195,20K |
| 2026-09-08 | $52,90 | +0,42 % | $52,94 | $53,34 | $52,31 | 291,00K |
| 2026-09-04 | $52,68 | +0,15 % | $52,17 | $53,08 | $52,01 | 156,10K |
| 2026-09-03 | $52,60 | +0,08 % | $53,00 | $53,84 | $52,50 | 196,80K |
| 2026-09-02 | $52,56 | +1,58 % | $52,15 | $54,48 | $51,79 | 297,40K |
| 2026-09-01 | $51,74 | -1,71 % | $52,42 | $52,84 | $51,49 | 206,20K |
| 2026-08-31 | $52,64 | -1,44 % | $53,60 | $53,60 | $52,51 | 115,20K |
| 2026-08-28 | $53,41 | +0,28 % | $53,26 | $53,87 | $52,94 | 125,90K |
| 2026-08-27 | $53,26 | -0,45 % | $53,19 | $53,65 | $52,53 | 102,40K |
| 2026-08-26 | $53,50 | +0,02 % | $53,84 | $54,22 | $53,37 | 130,20K |
| 2026-08-25 | $53,49 | -1,09 % | $54,49 | $54,88 | $53,26 | 114,40K |
| 2026-08-24 | $54,08 | -1,12 % | $54,53 | $55,01 | $53,79 | 120,00K |
| 2026-08-21 | $54,69 | +1,03 % | $54,79 | $54,81 | $53,94 | 212,60K |
| 2026-08-20 | $54,13 | +1,18 % | $53,26 | $54,30 | $52,72 | 139,80K |
| 2026-08-19 | $53,50 | -1,65 % | $54,72 | $55,99 | $53,44 | 155,40K |
| 2026-08-18 | $54,40 | -0,26 % | $54,74 | $55,06 | $54,12 | 133,50K |
| 2026-08-17 | $54,54 | -0,62 % | $54,47 | $54,99 | $54,08 | 109,50K |
| 2026-08-14 | $54,88 | -0,85 % | $55,27 | $55,61 | $54,79 | 93,80K |
| 2026-08-13 | $55,35 | +0,91 % | $55,16 | $55,56 | $54,88 | 197,20K |
| 2026-08-12 | $54,85 | +0,74 % | $54,59 | $55,09 | $53,59 | 135,80K |
| 2026-08-11 | $54,44 | +0,81 % | $54,01 | $55,00 | $53,69 | 246,90K |
| 2026-08-10 | $54,01 | -0,44 % | $53,70 | $54,79 | $53,21 | 140,60K |
| 2026-08-07 | $54,25 | +0,35 % | $53,86 | $54,67 | $52,89 | 141,00K |
| 2026-08-06 | $54,06 | -2,68 % | $55,96 | $55,96 | $53,74 | 128,60K |
| 2026-08-05 | $55,55 | -0,09 % | $55,92 | $56,02 | $55,35 | 101,80K |
| 2026-08-04 | $55,60 | -0,22 % | $55,53 | $56,00 | $54,94 | 173,00K |
| 2026-08-03 | $55,72 | +0,98 % | $55,94 | $56,72 | $55,46 | 184,70K |
| 2026-07-31 | $55,18 | -0,59 % | $55,32 | $56,07 | $54,45 | 222,10K |
| 2026-07-30 | $55,51 | +2,27 % | $54,07 | $55,58 | $53,47 | 279,20K |
| 2026-07-29 | $54,28 | +11,30 % | $51,42 | $56,87 | $50,99 | 407,60K |
| 2026-07-28 | $48,77 | +0,83 % | $48,67 | $49,40 | $47,98 | 117,20K |
| 2026-07-27 | $48,37 | +1,43 % | $48,25 | $49,47 | $48,04 | 103,60K |
| 2026-07-24 | $47,69 | +2,19 % | $46,95 | $47,93 | $46,37 | 143,70K |
| 2026-07-23 | $46,67 | -3,03 % | $47,47 | $47,72 | $46,10 | 208,30K |
| 2026-07-22 | $48,13 | -1,72 % | $48,79 | $48,85 | $47,22 | 163,20K |
| 2026-07-21 | $48,97 | +0,12 % | $49,01 | $49,69 | $48,38 | 210,80K |
| 2026-07-20 | $48,91 | -1,61 % | $49,36 | $49,66 | $48,39 | 144,20K |
| 2026-07-17 | $49,71 | -1,19 % | $49,95 | $50,56 | $49,54 | 175,40K |
| 2026-07-16 | $50,31 | +1,62 % | $49,67 | $51,31 | $49,45 | 225,60K |
| 2026-07-15 | $49,51 | +1,91 % | $48,61 | $49,74 | $48,08 | 120,60K |
| 2026-07-14 | $48,58 | +1,91 % | $47,84 | $48,72 | $47,67 | 118,90K |
| 2026-07-13 | $47,67 | -0,73 % | $48,09 | $48,64 | $47,63 | 108,80K |
| 2026-07-10 | $48,02 | +0,50 % | $47,61 | $48,26 | $47,42 | 84,50K |
| 2026-07-09 | $47,78 | +2,40 % | $46,91 | $47,97 | $46,76 | 103,90K |
| 2026-07-08 | $46,66 | -1,69 % | $47,13 | $47,46 | $46,34 | 137,40K |
| 2026-07-07 | $47,46 | -0,92 % | $48,04 | $48,88 | $47,44 | 160,70K |
| 2026-07-06 | $47,90 | -1,88 % | $48,76 | $49,54 | $47,61 | 146,10K |
| 2026-07-02 | $48,82 | -1,89 % | $50,15 | $50,33 | $48,48 | 145,00K |
| 2026-07-01 | $49,76 | -0,48 % | $49,28 | $50,39 | $48,30 | 215,20K |
| 2026-06-30 | $50,00 | -0,71 % | $50,42 | $51,47 | $49,86 | 258,90K |
| 2026-06-29 | $50,36 | +0,70 % | $49,48 | $50,44 | $48,76 | 223,30K |
| 2026-06-26 | $50,01 | +0,02 % | $50,24 | $50,82 | $49,45 | 742,30K |
| 2026-06-25 | $50,00 | -0,08 % | $50,02 | $50,84 | $49,81 | 375,20K |
| 2026-06-24 | $50,04 | +0,36 % | $49,84 | $50,55 | $49,84 | 252,00K |
| 2026-06-23 | $49,86 | +0,73 % | $49,57 | $50,21 | $49,37 | 141,80K |
| 2026-06-22 | $49,50 | +0,84 % | $49,09 | $50,19 | $48,81 | 166,30K |
| 2026-06-18 | $49,09 | +0,64 % | $49,28 | $49,93 | $48,86 | 341,40K |
| 2026-06-17 | $48,78 | -1,83 % | $49,61 | $50,00 | $48,08 | 145,30K |
| 2026-06-16 | $49,69 | +1,06 % | $49,61 | $50,55 | $49,52 | 106,20K |
| 2026-06-15 | $49,17 | -1,88 % | $50,11 | $51,00 | $48,99 | 120,10K |
| 2026-06-12 | $50,11 | +1,11 % | $49,84 | $50,39 | $49,63 | 138,40K |
| 2026-06-11 | $49,56 | -0,08 % | $50,06 | $51,00 | $49,29 | 96,00K |
| 2026-06-10 | $49,60 | +1,39 % | $49,33 | $49,99 | $48,42 | 122,10K |
| 2026-06-09 | $48,92 | +1,56 % | $48,40 | $50,00 | $48,40 | 104,60K |
| 2026-06-08 | $48,17 | +1,39 % | $47,54 | $48,67 | $47,46 | 85,40K |
| 2026-06-05 | $47,51 | -0,40 % | $47,50 | $48,31 | $47,06 | 134,60K |
| 2026-06-04 | $47,70 | +4,70 % | $46,14 | $47,84 | $45,87 | 146,00K |
| 2026-06-03 | $45,56 | -2,88 % | $46,54 | $46,69 | $45,46 | 81,10K |
| 2026-06-02 | $46,91 | +1,32 % | $46,05 | $47,04 | $45,99 | 85,10K |
| 2026-06-01 | $46,30 | -1,78 % | $46,73 | $47,19 | $45,58 | 137,60K |
| 2026-05-29 | $47,14 | -0,51 % | $47,32 | $48,00 | $46,47 | 107,70K |
| 2026-05-28 | $47,38 | +1,43 % | $46,51 | $47,38 | $45,93 | 82,60K |
| 2026-05-27 | $46,71 | -0,15 % | $47,08 | $47,58 | $46,49 | 84,50K |
| 2026-05-26 | $46,78 | +1,72 % | $46,18 | $46,81 | $46,01 | 94,90K |