30,840$
-0,55%
Echtzeit-Aktienkurs Middlefield Banc Corp
Bid:
Ask:
Aktienkurse zur Middlefield Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 31,00 | 31,98 | 30,71 | 30,84 | -0,55% | 32.293,00 |
| 01.07.2025 | 30,00 | 31,20 | 30,00 | 31,01 | 1,67% | 5.716,00 |
| 30.06.2025 | 30,24 | 30,78 | 30,24 | 30,50 | 0,73% | 7.854,00 |
| 27.06.2025 | 29,88 | 30,28 | 29,88 | 30,28 | 0,60% | 26.002,00 |
| 26.06.2025 | 30,10 | 30,10 | 29,74 | 30,10 | 1,18% | 5.042,00 |
| 25.06.2025 | 30,29 | 30,41 | 29,00 | 29,75 | -2,01% | 8.791,00 |
| 24.06.2025 | 30,40 | 30,40 | 30,36 | 30,36 | 4,04% | 3.478,00 |
| 23.06.2025 | 30,18 | 30,21 | 29,18 | 29,18 | -3,47% | 6.387,00 |
| 20.06.2025 | 29,19 | 30,64 | 28,71 | 30,23 | 3,17% | 44.692,00 |
| 18.06.2025 | 29,24 | 29,30 | 29,24 | 29,30 | 1,21% | 2.569,00 |
| 17.06.2025 | 29,39 | 29,45 | 28,91 | 28,95 | 0,00% | 5.995,00 |
| 16.06.2025 | 28,50 | 28,95 | 28,50 | 28,95 | 2,51% | 4.424,00 |
| 13.06.2025 | 29,35 | 29,58 | 28,24 | 28,24 | -4,14% | 13.457,00 |
| 12.06.2025 | 29,57 | 29,57 | 29,27 | 29,46 | 0,24% | 5.261,00 |
| 11.06.2025 | 29,19 | 29,39 | 28,91 | 29,39 | -0,31% | 6.731,00 |
| 10.06.2025 | 29,34 | 29,48 | 29,09 | 29,48 | 0,92% | 9.780,00 |
| 09.06.2025 | 29,35 | 29,35 | 28,92 | 29,21 | -0,10% | 5.614,00 |
| 06.06.2025 | 29,39 | 29,39 | 29,09 | 29,24 | 0,41% | 6.885,00 |
| 05.06.2025 | 28,89 | 29,12 | 28,85 | 29,12 | 0,66% | 6.160,00 |
| 04.06.2025 | 29,00 | 29,00 | 28,90 | 28,93 | -1,23% | 10.242,00 |
| 03.06.2025 | 29,14 | 29,39 | 26,82 | 29,29 | 0,58% | 7.416,00 |
| 02.06.2025 | 29,66 | 29,66 | 29,12 | 29,12 | -1,62% | 5.672,00 |
| 30.05.2025 | 29,65 | 29,65 | 29,57 | 29,60 | -0,34% | 4.717,00 |
| 29.05.2025 | 29,14 | 29,70 | 29,14 | 29,70 | 2,95% | 3.708,00 |
| 28.05.2025 | 29,08 | 29,08 | 28,66 | 28,85 | 0,10% | 17.438,00 |
| 27.05.2025 | 28,75 | 29,30 | 28,70 | 28,82 | -0,89% | 7.127,00 |
| 23.05.2025 | 28,39 | 29,08 | 28,39 | 29,08 | -0,45% | 6.307,00 |
| 22.05.2025 | 29,15 | 29,48 | 29,15 | 29,21 | -0,65% | 4.420,00 |
| 21.05.2025 | 28,72 | 29,40 | 27,74 | 29,40 | 0,55% | 11.165,00 |
| 20.05.2025 | 28,98 | 29,24 | 28,88 | 29,24 | 1,00% | 27.817,00 |
| 19.05.2025 | 28,75 | 28,95 | 28,75 | 28,95 | 0,49% | 13.229,00 |
| 16.05.2025 | 29,49 | 29,49 | 28,76 | 28,81 | -1,87% | 12.508,00 |
| 15.05.2025 | 29,04 | 30,00 | 29,04 | 29,36 | 1,14% | 5.564,00 |
| 14.05.2025 | 29,05 | 29,59 | 29,03 | 29,03 | -3,17% | 5.913,00 |
| 13.05.2025 | 29,75 | 30,09 | 29,27 | 29,98 | 1,59% | 7.388,00 |
| 12.05.2025 | 30,12 | 30,12 | 29,51 | 29,51 | 0,79% | 7.092,00 |
| 09.05.2025 | 30,12 | 30,12 | 28,56 | 29,28 | -1,91% | 4.216,00 |
| 08.05.2025 | 29,20 | 29,98 | 29,20 | 29,85 | 1,43% | 4.770,00 |
| 07.05.2025 | 28,75 | 29,43 | 28,36 | 29,43 | 2,29% | 7.604,00 |
| 06.05.2025 | 27,68 | 28,77 | 27,68 | 28,77 | 1,30% | 5.795,00 |
| 05.05.2025 | 29,01 | 29,10 | 28,00 | 28,40 | -2,81% | 6.028,00 |
| 02.05.2025 | 26,97 | 30,00 | 26,94 | 29,22 | 8,95% | 8.862,00 |
| 01.05.2025 | 26,33 | 26,82 | 25,80 | 26,82 | 3,83% | 8.869,00 |
| 30.04.2025 | 25,82 | 26,61 | 25,01 | 25,83 | -1,64% | 15.693,00 |
| 29.04.2025 | 25,78 | 26,72 | 25,78 | 26,26 | 2,30% | 8.499,00 |
| 28.04.2025 | 26,23 | 26,23 | 24,51 | 25,67 | -0,19% | 17.948,00 |
| 25.04.2025 | 25,50 | 25,72 | 25,15 | 25,72 | 0,94% | 7.166,00 |
| 24.04.2025 | 25,54 | 25,62 | 25,00 | 25,48 | -1,05% | 15.257,00 |
| 23.04.2025 | 25,74 | 25,75 | 25,74 | 25,75 | 1,02% | 5.465,00 |
| 22.04.2025 | 24,25 | 25,49 | 24,15 | 25,49 | 6,30% | 5.930,00 |
| 21.04.2025 | 24,00 | 24,41 | 23,98 | 23,98 | -1,60% | 3.967,00 |
| 17.04.2025 | 24,11 | 24,37 | 24,11 | 24,37 | 0,95% | 8.447,00 |
| 16.04.2025 | 23,01 | 24,74 | 23,01 | 24,14 | 3,21% | 7.849,00 |
| 15.04.2025 | 23,25 | 24,07 | 22,74 | 23,39 | 0,60% | 7.983,00 |
| 14.04.2025 | 23,80 | 23,80 | 23,25 | 23,25 | -2,47% | 4.121,00 |
| 11.04.2025 | 23,62 | 23,99 | 23,00 | 23,84 | 1,84% | 7.454,00 |
| 10.04.2025 | 26,01 | 26,01 | 23,41 | 23,41 | -12,58% | 7.205,00 |
| 09.04.2025 | 23,93 | 27,99 | 23,91 | 26,78 | 11,49% | 11.203,00 |
| 08.04.2025 | 26,64 | 26,67 | 24,00 | 24,02 | -8,13% | 11.415,00 |
| 07.04.2025 | 23,31 | 26,15 | 23,31 | 26,15 | 2,34% | 11.752,00 |
| 04.04.2025 | 24,00 | 25,55 | 24,00 | 25,55 | 1,96% | 6.877,00 |
| 03.04.2025 | 25,22 | 25,66 | 25,01 | 25,06 | -8,04% | 9.755,00 |
| 02.04.2025 | 26,53 | 27,25 | 26,53 | 27,25 | 1,19% | 5.808,00 |
| 01.04.2025 | 28,16 | 28,16 | 26,72 | 26,93 | -3,65% | 4.518,00 |
| 31.03.2025 | 27,59 | 28,41 | 27,59 | 27,95 | 2,08% | 8.543,00 |
| 28.03.2025 | 28,90 | 28,90 | 27,38 | 27,38 | -4,40% | 4.063,00 |
| 27.03.2025 | 27,93 | 29,80 | 27,93 | 28,64 | 3,47% | 8.220,00 |
| 26.03.2025 | 27,38 | 27,91 | 27,38 | 27,68 | 3,48% | 4.314,00 |
| 25.03.2025 | 27,35 | 27,35 | 26,30 | 26,75 | -2,19% | 4.012,00 |
| 24.03.2025 | 26,82 | 27,85 | 26,82 | 27,35 | 0,15% | 4.703,00 |
| 21.03.2025 | 25,66 | 27,31 | 25,66 | 27,31 | 4,64% | 32.509,00 |
| 20.03.2025 | 25,86 | 26,29 | 25,86 | 26,10 | 0,69% | 2.564,00 |
| 19.03.2025 | 25,91 | 26,08 | 25,91 | 25,92 | 0,08% | 3.378,00 |
| 18.03.2025 | 25,61 | 26,01 | 25,61 | 25,90 | -1,86% | 7.554,00 |
| 17.03.2025 | 26,25 | 26,47 | 25,91 | 26,39 | -0,42% | 5.930,00 |
| 14.03.2025 | 26,70 | 29,24 | 26,50 | 26,50 | 2,91% | 8.106,00 |
| 13.03.2025 | 26,08 | 26,08 | 25,75 | 25,75 | -0,77% | 3.847,00 |
| 12.03.2025 | 25,50 | 25,95 | 25,49 | 25,95 | 1,05% | 4.295,00 |
| 11.03.2025 | 25,60 | 25,68 | 25,22 | 25,68 | 0,12% | 10.104,00 |
| 10.03.2025 | 25,49 | 25,88 | 25,49 | 25,65 | -1,76% | 6.923,00 |
| 07.03.2025 | 25,06 | 26,11 | 24,79 | 26,11 | 2,39% | 7.346,00 |
| 06.03.2025 | 25,81 | 25,82 | 25,03 | 25,50 | -0,35% | 5.606,00 |
| 05.03.2025 | 25,78 | 26,03 | 25,36 | 25,59 | -3,40% | 12.201,00 |
| 04.03.2025 | 25,96 | 26,51 | 25,96 | 26,49 | -0,41% | 4.053,00 |
| 03.03.2025 | 26,41 | 26,81 | 26,10 | 26,60 | -0,75% | 7.222,00 |
| 28.02.2025 | 25,67 | 26,80 | 25,54 | 26,80 | 4,69% | 9.985,00 |
| 27.02.2025 | 25,76 | 25,79 | 25,38 | 25,60 | -2,62% | 7.795,00 |
| 26.02.2025 | 26,30 | 26,30 | 25,41 | 26,29 | -0,23% | 5.217,00 |
| 25.02.2025 | 25,26 | 26,40 | 25,26 | 26,35 | 5,15% | 10.235,00 |
| 24.02.2025 | 25,16 | 25,16 | 25,06 | 25,06 | 1,99% | 5.140,00 |
| 21.02.2025 | 25,39 | 26,00 | 24,57 | 24,57 | -1,72% | 10.523,00 |
| 20.02.2025 | 26,42 | 26,42 | 24,57 | 25,00 | -3,51% | 6.251,00 |
| 19.02.2025 | 26,23 | 26,23 | 25,83 | 25,91 | -1,26% | 5.812,00 |
| 18.02.2025 | 26,66 | 26,66 | 26,24 | 26,24 | -2,20% | 4.349,00 |
| 14.02.2025 | 26,16 | 27,22 | 26,16 | 26,83 | 3,87% | 4.487,00 |
| 13.02.2025 | 24,92 | 25,83 | 24,92 | 25,83 | 3,32% | 10.394,00 |
| 12.02.2025 | 25,37 | 26,10 | 24,69 | 25,00 | -3,03% | 12.407,00 |
| 11.02.2025 | 27,00 | 27,00 | 25,65 | 25,78 | -3,48% | 6.244,00 |
| 10.02.2025 | 26,22 | 26,71 | 25,90 | 26,71 | 5,53% | 6.830,00 |
| 07.02.2025 | 25,65 | 25,65 | 25,31 | 25,31 | -3,73% | 4.337,00 |