29,570$
1,09%
Echtzeit-Aktienkurs MidWestOne Financial Gp
Bid:
Ask:
Aktienkurse zur MidWestOne Financial Gp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 28,94 | 29,60 | 28,65 | 29,57 | 1,09% | 71.541,00 |
| 01.04.2025 | 29,53 | 29,55 | 28,93 | 29,25 | -1,22% | 92.662,00 |
| 31.03.2025 | 29,48 | 29,80 | 28,87 | 29,61 | -0,37% | 98.394,00 |
| 28.03.2025 | 29,82 | 30,25 | 29,47 | 29,72 | -0,54% | 226.375,00 |
| 27.03.2025 | 29,80 | 30,15 | 29,23 | 29,88 | 1,43% | 64.488,00 |
| 26.03.2025 | 29,92 | 30,16 | 29,23 | 29,46 | -1,67% | 89.292,00 |
| 25.03.2025 | 30,15 | 30,18 | 29,90 | 29,96 | -0,86% | 53.432,00 |
| 24.03.2025 | 29,98 | 30,31 | 29,30 | 30,22 | 2,41% | 92.514,00 |
| 21.03.2025 | 29,34 | 29,88 | 29,05 | 29,51 | -0,30% | 302.920,00 |
| 20.03.2025 | 29,44 | 30,10 | 29,17 | 29,60 | -0,74% | 98.785,00 |
| 19.03.2025 | 29,25 | 30,19 | 29,25 | 29,82 | 0,40% | 104.929,00 |
| 18.03.2025 | 28,85 | 29,75 | 28,70 | 29,70 | 2,20% | 129.924,00 |
| 17.03.2025 | 29,04 | 29,25 | 28,73 | 29,06 | -0,21% | 151.338,00 |
| 14.03.2025 | 28,45 | 29,61 | 28,40 | 29,12 | 3,85% | 94.360,00 |
| 13.03.2025 | 28,30 | 28,40 | 28,03 | 28,04 | -0,64% | 84.673,00 |
| 12.03.2025 | 27,78 | 28,43 | 27,19 | 28,22 | 1,99% | 82.816,00 |
| 11.03.2025 | 28,01 | 28,49 | 27,41 | 27,67 | -0,47% | 80.618,00 |
| 10.03.2025 | 28,66 | 28,66 | 27,58 | 27,80 | -4,14% | 80.413,00 |
| 07.03.2025 | 29,80 | 29,86 | 28,84 | 29,00 | -0,82% | 84.621,00 |
| 06.03.2025 | 29,11 | 29,33 | 28,90 | 29,24 | -0,61% | 59.378,00 |
| 05.03.2025 | 29,43 | 29,98 | 28,84 | 29,42 | 0,44% | 95.858,00 |
| 04.03.2025 | 30,22 | 30,22 | 29,28 | 29,29 | -3,91% | 78.536,00 |
| 03.03.2025 | 30,00 | 31,00 | 29,90 | 30,48 | 0,17% | 90.866,00 |
| 28.02.2025 | 30,41 | 30,58 | 30,03 | 30,43 | 0,40% | 176.297,00 |
| 27.02.2025 | 30,13 | 30,50 | 30,02 | 30,31 | 0,10% | 81.062,00 |
| 26.02.2025 | 30,72 | 30,95 | 30,12 | 30,28 | -1,43% | 54.237,00 |
| 25.02.2025 | 30,94 | 31,02 | 30,61 | 30,72 | 0,20% | 76.156,00 |
| 24.02.2025 | 31,23 | 31,71 | 30,66 | 30,66 | -1,13% | 100.383,00 |
| 21.02.2025 | 31,84 | 31,84 | 30,87 | 31,01 | -1,40% | 68.956,00 |
| 20.02.2025 | 31,49 | 31,72 | 30,75 | 31,45 | -0,76% | 49.696,00 |
| 19.02.2025 | 31,68 | 31,83 | 31,36 | 31,69 | -0,75% | 57.067,00 |
| 18.02.2025 | 31,98 | 32,26 | 30,76 | 31,93 | -0,44% | 70.799,00 |
| 14.02.2025 | 32,78 | 33,03 | 31,97 | 32,07 | -1,32% | 146.126,00 |
| 13.02.2025 | 32,18 | 32,53 | 31,90 | 32,50 | 1,66% | 99.920,00 |
| 12.02.2025 | 31,74 | 32,14 | 31,59 | 31,97 | -1,21% | 110.003,00 |
| 11.02.2025 | 32,45 | 32,79 | 30,93 | 32,36 | 1,13% | 85.481,00 |
| 10.02.2025 | 32,20 | 32,23 | 31,75 | 32,00 | -0,22% | 78.531,00 |
| 07.02.2025 | 32,75 | 32,75 | 31,56 | 32,07 | -2,20% | 67.012,00 |
| 06.02.2025 | 32,38 | 33,06 | 32,38 | 32,79 | 0,71% | 175.837,00 |
| 05.02.2025 | 32,16 | 32,82 | 32,07 | 32,56 | 1,59% | 194.222,00 |
| 04.02.2025 | 31,00 | 32,12 | 30,39 | 32,05 | 3,12% | 102.931,00 |
| 03.02.2025 | 30,89 | 31,41 | 30,11 | 31,08 | -1,74% | 58.181,00 |
| 31.01.2025 | 31,54 | 32,16 | 31,34 | 31,63 | 0,09% | 108.704,00 |
| 30.01.2025 | 31,92 | 32,13 | 31,37 | 31,60 | -0,03% | 58.541,00 |
| 29.01.2025 | 30,26 | 32,30 | 29,77 | 31,61 | -1,19% | 75.812,00 |
| 28.01.2025 | 31,81 | 32,55 | 31,62 | 31,99 | -0,22% | 82.464,00 |
| 27.01.2025 | 31,16 | 32,59 | 29,81 | 32,06 | 3,45% | 170.857,00 |
| 24.01.2025 | 30,42 | 31,41 | 30,20 | 30,99 | 2,65% | 123.264,00 |
| 23.01.2025 | 29,84 | 30,43 | 29,62 | 30,19 | 0,23% | 82.124,00 |
| 22.01.2025 | 30,13 | 30,38 | 29,00 | 30,12 | -0,82% | 87.140,00 |
| 21.01.2025 | 30,46 | 31,03 | 30,33 | 30,37 | 0,46% | 67.027,00 |
| 17.01.2025 | 29,88 | 30,50 | 29,59 | 30,23 | 1,96% | 132.211,00 |
| 16.01.2025 | 29,32 | 29,96 | 29,24 | 29,65 | 0,95% | 197.018,00 |
| 15.01.2025 | 29,83 | 30,09 | 29,03 | 29,37 | 1,91% | 87.143,00 |
| 14.01.2025 | 28,25 | 28,86 | 28,19 | 28,82 | 3,08% | 92.528,00 |
| 13.01.2025 | 27,24 | 28,02 | 27,24 | 27,96 | 1,19% | 90.735,00 |
| 10.01.2025 | 27,75 | 27,75 | 27,06 | 27,63 | -2,57% | 97.728,00 |
| 08.01.2025 | 28,22 | 28,43 | 27,95 | 28,36 | -0,49% | 69.870,00 |
| 07.01.2025 | 28,58 | 28,65 | 28,01 | 28,50 | 0,18% | 107.616,00 |
| 06.01.2025 | 28,75 | 28,95 | 28,45 | 28,45 | -0,97% | 108.920,00 |
| 03.01.2025 | 28,62 | 28,88 | 28,15 | 28,73 | 0,81% | 108.873,00 |
| 02.01.2025 | 29,34 | 29,60 | 28,40 | 28,50 | -2,13% | 103.896,00 |
| 31.12.2024 | 29,36 | 30,00 | 28,80 | 29,12 | 0,17% | 94.184,00 |
| 30.12.2024 | 29,15 | 29,16 | 28,71 | 29,07 | -0,75% | 84.886,00 |
| 27.12.2024 | 29,56 | 30,23 | 28,88 | 29,29 | -1,38% | 104.787,00 |
| 26.12.2024 | 29,45 | 29,88 | 29,23 | 29,70 | 0,00% | 90.878,00 |
| 24.12.2024 | 29,81 | 29,81 | 29,32 | 29,70 | -0,03% | 42.966,00 |
| 23.12.2024 | 29,97 | 30,07 | 29,60 | 29,71 | -1,16% | 94.443,00 |
| 20.12.2024 | 29,51 | 30,46 | 27,97 | 30,06 | 0,77% | 993.429,00 |
| 19.12.2024 | 30,83 | 31,64 | 29,63 | 29,83 | -2,39% | 173.295,00 |
| 18.12.2024 | 32,89 | 33,11 | 30,30 | 30,56 | -6,11% | 173.842,00 |
| 17.12.2024 | 33,14 | 34,13 | 32,51 | 32,55 | -0,52% | 193.939,00 |
| 16.12.2024 | 32,39 | 32,92 | 32,32 | 32,72 | 0,89% | 91.875,00 |
| 13.12.2024 | 32,55 | 32,64 | 32,27 | 32,43 | -0,55% | 90.459,00 |
| 12.12.2024 | 33,08 | 33,40 | 32,55 | 32,61 | -1,48% | 79.359,00 |
| 11.12.2024 | 32,84 | 33,49 | 32,47 | 33,10 | 1,85% | 101.552,00 |
| 10.12.2024 | 32,61 | 32,97 | 32,10 | 32,50 | 0,09% | 129.078,00 |
| 09.12.2024 | 33,40 | 33,55 | 32,40 | 32,47 | -2,49% | 134.008,00 |
| 06.12.2024 | 33,90 | 34,00 | 33,04 | 33,30 | -0,92% | 148.148,00 |
| 05.12.2024 | 33,46 | 34,04 | 33,37 | 33,61 | 0,48% | 118.956,00 |
| 04.12.2024 | 32,73 | 33,49 | 32,61 | 33,45 | 1,98% | 139.196,00 |
| 03.12.2024 | 32,48 | 33,06 | 32,37 | 32,80 | -0,46% | 152.241,00 |
| 02.12.2024 | 32,78 | 33,22 | 32,16 | 32,95 | 0,00% | 94.406,00 |
| 29.11.2024 | 33,05 | 33,19 | 32,69 | 32,95 | 0,18% | 48.312,00 |
| 27.11.2024 | 32,91 | 33,44 | 32,73 | 32,89 | 0,43% | 76.823,00 |
| 26.11.2024 | 33,16 | 33,16 | 32,53 | 32,75 | -1,53% | 83.125,00 |
| 25.11.2024 | 34,00 | 34,56 | 33,14 | 33,26 | -1,31% | 96.651,00 |
| 22.11.2024 | 32,76 | 33,72 | 32,76 | 33,70 | 4,82% | 130.097,00 |
| 20.11.2024 | 32,20 | 32,20 | 31,69 | 32,15 | -0,16% | 51.320,00 |
| 19.11.2024 | 31,50 | 32,25 | 31,50 | 32,20 | -0,03% | 50.535,00 |
| 18.11.2024 | 32,35 | 32,54 | 32,00 | 32,21 | -0,53% | 46.433,00 |
| 15.11.2024 | 32,74 | 32,91 | 31,94 | 32,38 | -0,40% | 63.927,00 |
| 14.11.2024 | 32,93 | 33,03 | 32,16 | 32,51 | -1,25% | 71.479,00 |
| 13.11.2024 | 33,92 | 34,00 | 32,77 | 32,92 | -1,56% | 61.453,00 |
| 12.11.2024 | 33,33 | 33,79 | 32,95 | 33,44 | -0,15% | 75.055,00 |
| 11.11.2024 | 32,32 | 33,98 | 32,32 | 33,49 | 4,79% | 113.106,00 |
| 08.11.2024 | 31,50 | 32,13 | 31,36 | 31,96 | 1,46% | 52.407,00 |
| 07.11.2024 | 32,24 | 32,55 | 31,32 | 31,50 | -2,36% | 114.105,00 |
| 06.11.2024 | 31,44 | 32,34 | 31,18 | 32,26 | 10,33% | 292.986,00 |
| 05.11.2024 | 28,50 | 29,30 | 28,42 | 29,24 | 2,81% | 64.986,00 |