Metropolitan Bank Holding (MCB)

MCB
🏛️ Vereinigte Staaten →
74.82
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 77.68 77.68 77.68 77.68 0.6K
09:33 78.07 78.07 78.07 78.07 0.4K
09:42 77.90 77.90 77.90 77.90 2.0K
09:48 77.84 77.84 77.84 77.83 0.2K
09:50 77.44 77.44 77.44 77.44 0.4K
10:00 77.76 77.76 77.76 77.76 0.1K
10:09 78.08 78.08 78.08 78.08 1.1K
10:21 77.82 77.82 77.77 77.77 0.4K
10:28 77.96 77.96 77.96 77.96 0.3K
10:30 77.82 77.82 77.82 77.82 0.2K
10:38 77.75 77.75 77.75 77.75 0.6K
10:40 77.76 77.90 77.76 77.90 2.1K
10:49 77.68 77.68 77.68 77.68 0.3K
10:59 77.69 77.69 77.69 77.69 0.4K
11:11 77.70 77.70 77.70 77.69 0.3K
11:12 77.70 77.70 77.70 77.69 0.5K
11:13 77.70 77.70 77.70 77.69 0.1K
11:14 77.70 77.70 77.70 77.69 0.4K
11:22 77.68 77.68 77.68 77.68 1.0K
11:25 77.59 77.59 77.59 77.59 1.6K
11:58 76.98 76.98 76.98 76.98 0.5K
12:09 76.91 76.91 76.91 76.91 0.8K
12:26 76.79 76.79 76.79 76.79 0.3K
12:39 77.09 77.09 77.09 77.09 1.0K
13:24 76.68 76.68 76.68 76.68 0.6K
13:26 76.70 76.70 76.70 76.70 0.7K
13:39 76.51 76.51 76.51 76.51 0.3K
13:44 76.26 76.26 76.26 76.26 0.3K
13:50 76.02 76.02 76.02 76.02 0.8K
13:52 76.30 76.30 76.30 76.30 1.1K
14:21 76.78 76.78 76.78 76.78 0.5K
14:41 76.70 76.70 76.70 76.70 0.6K
15:03 76.52 76.52 76.50 76.50 0.6K
15:09 76.62 76.62 76.62 76.62 0.7K
15:14 76.72 76.72 76.72 76.72 0.4K
15:18 77.00 77.00 77.00 77.00 0.4K
15:30 76.90 76.90 76.90 76.90 0.2K
15:34 76.75 76.75 76.75 76.75 2.4K
15:56 76.69 76.69 76.69 76.69 0.7K
15:57 76.68 76.68 76.68 76.68 0.6K
15:58 76.86 76.86 76.71 76.71 2.0K
15:59 76.74 76.93 76.74 76.84 14.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 75.26 75.92 73.86 74.82 0.1M
2025-09-29 76.50 77.07 74.52 75.44 0.1M
2025-09-26 76.37 76.83 75.83 76.33 0.1M
2025-09-25 76.25 77.76 75.38 75.94 0.1M
2025-09-24 77.25 78.08 76.01 76.76 0.0M
2025-09-23 77.89 79.57 77.06 77.33 0.0M
2025-09-22 79.00 80.16 77.32 77.51 0.1M
2025-09-19 80.42 80.50 78.27 79.10 0.3M
2025-09-18 80.22 80.88 78.17 80.70 0.1M
2025-09-17 77.81 80.36 77.32 78.10 0.1M
2025-09-16 79.18 80.15 76.31 77.46 0.2M
2025-09-15 77.57 79.46 75.99 78.99 0.2M
2025-09-12 79.00 79.00 75.95 77.45 0.2M
2025-09-11 77.96 79.14 77.30 78.94 0.2M
2025-09-10 78.62 79.41 77.73 78.02 0.1M
2025-09-09 80.00 80.49 78.41 78.57 0.1M
2025-09-08 80.20 80.20 78.81 80.01 0.1M
2025-09-05 80.21 81.33 78.77 79.47 0.1M
2025-09-04 78.92 80.01 78.66 80.01 0.0M
2025-09-03 78.99 79.66 78.20 78.49 0.0M
2025-09-02 78.72 79.53 77.38 78.98 0.1M
2025-08-29 79.48 80.46 79.00 79.39 0.1M
2025-08-28 79.77 79.77 79.00 79.41 0.0M
2025-08-27 78.03 80.10 78.03 78.92 0.1M
2025-08-26 78.19 78.68 77.60 78.30 0.1M
2025-08-25 76.97 78.66 76.50 77.40 0.0M
2025-08-22 72.82 77.31 72.82 76.92 0.1M
2025-08-21 72.48 73.23 72.24 72.69 0.0M
2025-08-20 72.16 73.01 72.00 72.71 0.0M
2025-08-19 72.74 73.70 71.96 72.04 0.1M
2025-08-18 72.90 73.29 72.07 72.97 0.0M
2025-08-15 74.38 74.96 72.46 72.98 0.1M
2025-08-14 73.27 74.34 72.69 74.28 0.1M
2025-08-13 73.34 74.81 72.77 74.10 0.1M
2025-08-12 70.88 73.28 70.88 73.14 0.1M
2025-08-11 69.47 70.58 69.18 70.03 0.1M
2025-08-08 69.37 70.00 68.78 69.42 0.1M
2025-08-07 69.46 69.46 67.93 67.93 0.0M
2025-08-06 69.20 69.85 68.68 68.70 0.1M
2025-08-05 69.60 69.60 67.95 69.28 0.1M
2025-08-04 68.76 69.39 68.49 69.19 0.1M
2025-08-01 69.62 69.62 68.11 68.76 0.1M
2025-07-31 70.48 71.32 69.51 70.54 0.1M
2025-07-30 71.43 72.71 69.76 70.54 0.1M
2025-07-29 73.67 74.00 71.30 71.30 0.1M
2025-07-28 72.71 73.67 72.05 72.84 0.1M
2025-07-25 73.95 74.06 72.66 72.97 0.1M
2025-07-24 76.20 76.42 73.67 74.26 0.1M
2025-07-23 77.65 77.88 76.07 76.80 0.1M
2025-07-22 78.40 79.43 76.91 77.57 0.2M
2025-07-21 79.09 79.91 77.30 78.40 0.2M
2025-07-18 78.30 80.20 76.24 77.96 0.3M
2025-07-17 73.16 77.09 73.16 76.32 0.1M
2025-07-16 74.11 74.69 72.95 73.74 0.2M
2025-07-15 75.84 75.84 73.11 73.26 0.1M
2025-07-14 73.04 75.61 73.04 75.52 0.1M
2025-07-11 73.02 74.33 72.77 73.39 0.1M
2025-07-10 73.81 74.59 73.51 73.75 0.1M
2025-07-09 74.84 75.13 73.23 73.89 0.1M
2025-07-08 74.28 75.12 73.19 73.98 0.2M
2025-07-07 73.61 75.60 73.51 74.18 0.1M
2025-07-03 73.71 75.35 73.35 74.91 0.1M
2025-07-02 72.86 73.72 72.27 73.46 0.1M
2025-07-01 69.32 73.29 69.32 72.24 0.1M
2025-06-30 70.30 71.77 69.96 70.00 0.1M
2025-06-27 69.18 70.18 67.59 70.14 0.3M
2025-06-26 68.34 69.51 68.00 69.33 0.1M
2025-06-25 67.87 68.40 67.31 67.87 0.1M
2025-06-24 67.88 68.96 67.38 68.30 0.1M
2025-06-23 64.60 67.26 64.60 67.04 0.1M
2025-06-20 65.34 65.69 64.55 64.95 0.1M
2025-06-18 64.25 65.90 64.25 64.73 0.1M
2025-06-17 65.14 65.42 64.42 64.55 0.1M
2025-06-16 65.52 66.27 64.64 65.18 0.1M
2025-06-13 64.66 65.93 63.81 63.98 0.1M
2025-06-12 65.08 66.44 64.72 65.99 0.1M
2025-06-11 66.26 67.00 65.62 65.66 0.1M
2025-06-10 65.41 66.39 64.86 66.00 0.1M
2025-06-09 65.75 66.31 65.35 65.38 0.1M
2025-06-06 64.84 66.02 64.15 65.63 0.1M
2025-06-05 63.87 64.17 63.17 63.68 0.0M
2025-06-04 64.97 66.31 63.06 63.94 0.1M
2025-06-03 63.62 65.32 63.08 65.10 0.0M
2025-06-02 64.52 64.84 63.11 63.43 0.1M
2025-05-30 64.66 65.23 63.84 64.67 0.1M
2025-05-29 64.49 65.01 63.69 64.76 0.1M
2025-05-28 65.25 66.05 64.20 64.28 0.0M
2025-05-27 64.60 65.56 63.61 65.53 0.1M
2025-05-23 62.81 64.02 62.58 63.74 0.1M
2025-05-22 65.10 65.63 63.92 63.96 0.1M
2025-05-21 66.07 66.61 65.14 65.25 0.1M
2025-05-20 66.30 67.15 66.00 66.85 0.1M
2025-05-19 65.31 66.61 65.31 66.50 0.1M
2025-05-16 66.59 67.22 65.85 65.96 0.1M
2025-05-15 66.24 67.15 65.60 66.80 0.1M
2025-05-14 67.97 67.97 66.10 66.20 0.1M
2025-05-13 67.77 68.75 67.40 68.06 0.1M
2025-05-12 67.74 68.58 66.62 67.03 0.1M
2025-05-09 65.53 65.84 64.75 65.23 0.1M
2025-05-08 64.12 66.01 63.51 65.61 0.1M
2025-05-07 64.22 64.39 63.21 63.35 0.1M
2025-05-06 63.30 64.85 62.95 63.64 0.1M
2025-05-05 62.94 65.09 62.94 64.19 0.1M
2025-05-02 62.84 64.32 62.13 63.49 0.1M
2025-05-01 61.72 62.87 60.22 61.99 0.1M
2025-04-30 61.00 62.41 61.00 61.93 0.2M
2025-04-29 60.83 62.63 60.83 62.27 0.1M
2025-04-28 60.65 61.39 60.29 61.27 0.1M
2025-04-25 60.69 61.36 59.50 60.85 0.1M
2025-04-24 59.83 60.98 59.09 60.81 0.1M
2025-04-23 59.09 60.72 58.21 59.47 0.2M
2025-04-22 53.80 59.50 53.80 57.52 0.3M
2025-04-21 54.21 56.37 54.11 55.52 0.1M
2025-04-17 53.32 54.83 53.32 54.64 0.1M
2025-04-16 52.01 53.73 51.83 53.40 0.1M
2025-04-15 50.76 52.68 50.76 52.01 0.1M
2025-04-14 50.47 51.73 49.06 50.76 0.1M
2025-04-11 49.01 50.66 47.84 49.51 0.1M
2025-04-10 50.88 50.90 48.37 49.50 0.1M
2025-04-09 48.38 53.75 47.25 52.33 0.2M
2025-04-08 51.14 51.95 48.32 48.93 0.1M
2025-04-07 47.39 52.14 47.10 49.16 0.1M
2025-04-04 48.01 49.74 47.08 49.29 0.2M
2025-04-03 54.22 54.48 50.62 50.64 0.1M
2025-04-02 54.43 56.64 54.43 56.47 0.1M
2025-04-01 55.65 56.11 54.68 55.34 0.1M
2025-03-31 54.50 56.42 54.41 55.99 0.2M
2025-03-28 56.55 57.30 55.36 55.61 0.2M
2025-03-27 56.97 57.59 56.66 57.06 0.1M
2025-03-26 57.11 58.53 56.88 57.23 0.1M
2025-03-25 56.56 57.37 56.55 56.70 0.1M
2025-03-24 56.25 56.96 55.80 56.81 0.1M
2025-03-21 54.76 55.34 54.32 55.13 0.1M
2025-03-20 54.63 56.70 54.63 55.14 0.1M
2025-03-19 55.35 56.21 54.50 55.56 0.1M
2025-03-18 54.97 55.53 54.12 55.14 0.1M
2025-03-17 54.92 55.62 54.23 55.12 0.2M
2025-03-14 53.54 54.72 53.34 54.68 0.4M
2025-03-13 53.93 54.50 52.78 53.00 0.2M
2025-03-12 53.13 53.99 52.66 52.73 0.1M
2025-03-11 53.02 53.79 51.96 52.97 0.1M
2025-03-10 55.08 55.50 52.26 52.53 0.1M
2025-03-07 56.18 56.66 54.19 55.99 0.1M
2025-03-06 58.14 58.14 56.08 56.65 0.1M
2025-03-05 59.47 60.06 57.34 58.45 0.1M
2025-03-04 58.89 60.40 57.36 59.51 0.2M
2025-03-03 61.00 61.86 58.71 59.58 0.1M
2025-02-28 61.18 61.83 59.55 60.43 0.1M
2025-02-27 58.79 61.77 58.31 61.21 0.2M
2025-02-26 57.73 58.94 57.50 58.94 0.1M
2025-02-25 58.45 59.06 57.05 57.91 0.1M
2025-02-24 59.63 59.65 58.17 58.18 0.0M
2025-02-21 62.45 62.75 59.00 59.42 0.1M
2025-02-20 62.00 62.00 59.79 61.38 0.1M
2025-02-19 61.11 62.49 61.11 62.08 0.0M
2025-02-18 61.57 62.29 61.03 61.98 0.0M
2025-02-14 63.00 64.05 61.45 61.89 0.0M
2025-02-13 62.89 62.89 61.25 62.73 0.0M
2025-02-12 61.81 63.15 61.09 62.37 0.1M
2025-02-11 62.13 64.05 62.13 63.80 0.0M
2025-02-10 63.58 66.09 62.59 62.78 0.1M
2025-02-07 65.62 66.29 63.35 63.67 0.1M
2025-02-06 64.79 65.58 64.07 65.46 0.1M
2025-02-05 64.59 64.88 62.74 64.75 0.1M
2025-02-04 61.34 64.46 61.34 64.45 0.1M
2025-02-03 62.23 63.26 61.11 61.89 0.1M
2025-01-31 63.91 65.31 63.33 64.13 0.1M
2025-01-30 64.87 65.24 63.33 64.14 0.1M
2025-01-29 64.12 65.47 63.32 64.17 0.1M
2025-01-28 63.74 65.73 63.74 64.66 0.1M
2025-01-27 65.99 67.17 62.59 64.35 0.1M
2025-01-24 63.29 68.02 63.10 65.79 0.2M
2025-01-23 60.01 61.90 60.01 60.98 0.1M
2025-01-22 61.40 61.64 59.95 60.35 0.1M
2025-01-21 61.50 63.28 60.92 61.35 0.1M
2025-01-17 61.06 61.68 60.37 61.00 0.1M
2025-01-16 60.71 60.90 59.46 60.48 0.1M
2025-01-15 61.88 63.00 60.20 61.32 0.1M
2025-01-14 57.93 59.47 57.89 59.43 0.1M
2025-01-13 56.10 57.55 56.10 57.52 0.1M
2025-01-10 55.41 56.49 54.84 56.34 0.1M
2025-01-08 57.84 58.09 56.76 56.88 0.1M
2025-01-07 59.22 59.64 57.40 58.28 0.1M
2025-01-06 59.60 60.85 59.04 59.22 0.1M
2025-01-03 58.00 59.50 57.40 59.50 0.1M
2025-01-02 58.89 60.11 57.11 58.09 0.1M