Mechanics Bancorp. Class A MCHB
NASDAQ · Vereinigte Staaten · Finanzen
$14,70-0,08 (-0,58 %)
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 | $14,69 | -0,58 % | $14,76 | $14,78 | $14,44 | 313,06K |
| 2026-09-30 | $14,78 | -0,54 % | $14,94 | $15,04 | $14,67 | 576,90K |
| 2026-09-29 | $14,86 | -0,40 % | $14,92 | $15,07 | $14,74 | 577,00K |
| 2026-09-28 | $14,92 | -1,65 % | $15,17 | $15,23 | $14,87 | 350,40K |
| 2026-09-25 | $15,17 | +0,60 % | $15,11 | $15,30 | $15,11 | 417,60K |
| 2026-09-24 | $15,08 | +0,53 % | $15,04 | $15,09 | $14,89 | 383,50K |
| 2026-09-23 | $15,00 | -1,25 % | $15,15 | $15,35 | $14,98 | 476,00K |
| 2026-09-22 | $15,19 | -0,52 % | $15,37 | $15,37 | $15,09 | 419,70K |
| 2026-09-21 | $15,27 | -0,84 % | $15,42 | $15,48 | $15,18 | 369,20K |
| 2026-09-18 | $15,40 | -0,19 % | $15,32 | $15,46 | $15,23 | 1,50M |
| 2026-09-17 | $15,43 | +0,65 % | $15,44 | $15,57 | $15,37 | 387,40K |
| 2026-09-16 | $15,33 | -1,16 % | $15,49 | $15,56 | $15,07 | 845,50K |
| 2026-09-15 | $15,51 | +0,19 % | $15,43 | $15,62 | $15,37 | 396,50K |
| 2026-09-14 | $15,48 | +0,72 % | $15,34 | $15,59 | $15,34 | 397,20K |
| 2026-09-11 | $15,37 | -0,39 % | $15,61 | $15,74 | $15,28 | 367,90K |
| 2026-09-10 | $15,43 | 0,00 % | $15,43 | $15,44 | $15,22 | 499,40K |
| 2026-09-09 | $15,43 | -0,77 % | $15,56 | $15,60 | $15,37 | 397,00K |
| 2026-09-08 | $15,55 | -1,71 % | $15,77 | $15,83 | $15,52 | 560,10K |
| 2026-09-04 | $15,82 | -0,13 % | $15,75 | $16,00 | $15,75 | 413,00K |
| 2026-09-03 | $15,84 | +0,57 % | $15,87 | $15,99 | $15,79 | 316,70K |
| 2026-09-02 | $15,75 | +1,48 % | $15,52 | $15,87 | $15,52 | 505,90K |
| 2026-09-01 | $15,52 | -1,40 % | $15,77 | $15,84 | $15,49 | 449,30K |
| 2026-08-31 | $15,74 | -0,94 % | $15,92 | $15,98 | $15,73 | 493,50K |
| 2026-08-28 | $15,89 | -1,30 % | $15,94 | $15,99 | $15,81 | 480,20K |
| 2026-08-27 | $16,10 | +0,31 % | $16,00 | $16,12 | $15,85 | 378,30K |
| 2026-08-26 | $16,05 | -0,25 % | $16,13 | $16,14 | $16,00 | 371,50K |
| 2026-08-25 | $16,09 | -0,43 % | $16,18 | $16,18 | $16,05 | 306,50K |
| 2026-08-24 | $16,16 | -0,25 % | $16,21 | $16,36 | $16,14 | 424,90K |
| 2026-08-21 | $16,20 | -1,04 % | $16,45 | $16,95 | $16,15 | 461,10K |
| 2026-08-20 | $16,37 | -1,98 % | $16,29 | $16,47 | $16,22 | 437,60K |
| 2026-08-19 | $16,70 | -0,42 % | $16,80 | $16,82 | $16,48 | 589,40K |
| 2026-08-18 | $16,77 | +0,12 % | $16,78 | $16,86 | $16,64 | 262,00K |
| 2026-08-17 | $16,75 | -1,93 % | $17,00 | $17,10 | $16,72 | 368,70K |
| 2026-08-14 | $17,08 | -0,23 % | $17,12 | $17,24 | $17,03 | 407,10K |
| 2026-08-13 | $17,12 | -0,29 % | $17,22 | $17,38 | $17,07 | 489,90K |
| 2026-08-12 | $17,17 | 0,00 % | $17,12 | $17,27 | $17,01 | 589,40K |
| 2026-08-11 | $17,17 | +2,75 % | $16,75 | $17,21 | $16,41 | 395,00K |
| 2026-08-10 | $16,71 | +0,42 % | $16,52 | $16,76 | $16,28 | 398,00K |
| 2026-08-07 | $16,64 | -0,89 % | $16,73 | $16,85 | $16,56 | 416,80K |
| 2026-08-06 | $16,79 | +1,02 % | $17,16 | $17,16 | $16,60 | 495,80K |
| 2026-08-05 | $16,62 | -0,42 % | $16,71 | $16,78 | $16,50 | 421,60K |
| 2026-08-04 | $16,69 | -1,88 % | $16,99 | $17,14 | $16,61 | 524,50K |
| 2026-08-03 | $17,01 | +1,31 % | $16,88 | $17,19 | $16,88 | 622,80K |
| 2026-07-31 | $16,79 | +1,14 % | $16,59 | $16,85 | $16,53 | 624,60K |
| 2026-07-30 | $16,60 | +0,67 % | $16,59 | $16,88 | $16,46 | 863,30K |
| 2026-07-29 | $16,49 | +4,10 % | $16,07 | $16,51 | $15,96 | 1,03M |
| 2026-07-28 | $15,84 | +1,41 % | $15,71 | $15,92 | $15,62 | 920,50K |
| 2026-07-27 | $15,62 | -0,38 % | $15,79 | $15,84 | $15,55 | 1,08M |
| 2026-07-24 | $15,68 | -1,63 % | $16,00 | $16,10 | $15,42 | 2,01M |
| 2026-07-23 | $15,94 | +0,19 % | $15,75 | $16,00 | $15,68 | 725,00K |
| 2026-07-22 | $15,91 | -0,87 % | $16,01 | $16,15 | $15,82 | 615,80K |
| 2026-07-21 | $16,05 | -0,86 % | $16,11 | $16,26 | $15,61 | 1,55M |
| 2026-07-20 | $16,19 | -0,55 % | $16,22 | $16,29 | $16,13 | 381,10K |
| 2026-07-17 | $16,28 | -2,16 % | $16,57 | $16,57 | $16,16 | 567,30K |
| 2026-07-16 | $16,64 | +3,10 % | $16,14 | $16,68 | $16,14 | 1,05M |
| 2026-07-15 | $16,14 | +0,31 % | $16,31 | $16,41 | $15,96 | 780,80K |
| 2026-07-14 | $16,09 | -0,80 % | $16,47 | $16,47 | $16,04 | 327,70K |
| 2026-07-13 | $16,22 | +0,43 % | $16,20 | $16,25 | $15,92 | 587,00K |
| 2026-07-10 | $16,15 | +0,81 % | $16,06 | $16,20 | $15,96 | 247,30K |
| 2026-07-09 | $16,02 | +3,29 % | $15,61 | $16,08 | $15,52 | 605,70K |
| 2026-07-08 | $15,51 | -3,48 % | $16,11 | $16,11 | $15,41 | 627,50K |
| 2026-07-07 | $16,07 | -0,86 % | $16,25 | $16,45 | $16,05 | 382,70K |
| 2026-07-06 | $16,21 | +0,31 % | $16,16 | $16,36 | $16,02 | 289,10K |
| 2026-07-02 | $16,16 | -1,22 % | $16,44 | $16,53 | $16,07 | 375,50K |
| 2026-07-01 | $16,36 | +2,89 % | $15,84 | $16,36 | $15,84 | 392,90K |
| 2026-06-30 | $15,90 | -0,06 % | $15,86 | $15,97 | $15,74 | 381,70K |
| 2026-06-29 | $15,91 | -0,44 % | $15,89 | $16,00 | $15,73 | 531,50K |
| 2026-06-26 | $15,98 | +1,20 % | $15,81 | $16,02 | $15,73 | 1,16M |
| 2026-06-25 | $15,79 | +0,77 % | $15,67 | $15,94 | $15,65 | 416,60K |
| 2026-06-24 | $15,67 | +2,35 % | $15,32 | $15,68 | $15,29 | 444,60K |
| 2026-06-23 | $15,31 | +2,82 % | $14,95 | $15,38 | $14,88 | 514,90K |
| 2026-06-22 | $14,89 | +1,57 % | $14,64 | $14,99 | $14,64 | 431,30K |
| 2026-06-18 | $14,66 | +0,07 % | $14,77 | $14,90 | $14,55 | 738,00K |
| 2026-06-17 | $14,65 | -2,07 % | $14,96 | $15,12 | $14,48 | 518,50K |
| 2026-06-16 | $14,96 | -0,60 % | $15,17 | $15,21 | $14,90 | 448,30K |
| 2026-06-15 | $15,05 | -2,46 % | $15,55 | $15,55 | $14,98 | 453,40K |
| 2026-06-12 | $15,43 | +1,71 % | $15,30 | $15,54 | $15,27 | 454,80K |
| 2026-06-11 | $15,17 | +0,46 % | $15,22 | $15,29 | $15,03 | 805,10K |
| 2026-06-10 | $15,10 | +0,33 % | $15,09 | $15,25 | $15,06 | 537,50K |
| 2026-06-09 | $15,05 | +0,13 % | $15,11 | $15,44 | $14,95 | 477,30K |
| 2026-06-08 | $15,03 | +0,27 % | $15,00 | $15,21 | $14,96 | 378,10K |
| 2026-06-05 | $14,99 | +0,54 % | $14,86 | $15,14 | $14,86 | 391,50K |
| 2026-06-04 | $14,91 | +4,48 % | $14,52 | $14,96 | $14,42 | 465,80K |
| 2026-06-03 | $14,27 | -3,12 % | $14,63 | $14,66 | $14,24 | 436,40K |
| 2026-06-02 | $14,73 | +2,29 % | $14,36 | $14,85 | $14,36 | 511,40K |
| 2026-06-01 | $14,40 | -2,17 % | $14,61 | $14,61 | $14,33 | 379,70K |
| 2026-05-29 | $14,72 | +1,45 % | $14,60 | $14,80 | $14,51 | 577,70K |
| 2026-05-28 | $14,51 | +0,62 % | $14,34 | $14,53 | $14,24 | 407,70K |
| 2026-05-27 | $14,42 | +0,21 % | $14,39 | $14,60 | $14,39 | 349,90K |
| 2026-05-26 | $14,39 | +1,70 % | $14,06 | $14,40 | $13,99 | 509,00K |