28,270$
-0,07%
Echtzeit-Aktienkurs MidWestOne Financial Gp
Bid:
Ask:
Aktienkurse zur MidWestOne Financial Gp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,05 | 28,71 | 27,77 | 28,27 | -0,07% | 90.121,00 |
| 30.09.2025 | 28,37 | 28,60 | 28,00 | 28,29 | -0,60% | 90.670,00 |
| 29.09.2025 | 28,89 | 28,89 | 28,31 | 28,46 | -1,25% | 69.967,00 |
| 26.09.2025 | 28,74 | 28,91 | 28,51 | 28,82 | 0,42% | 71.687,00 |
| 25.09.2025 | 28,67 | 28,89 | 28,56 | 28,70 | -0,55% | 62.210,00 |
| 24.09.2025 | 28,97 | 29,18 | 28,70 | 28,86 | -0,31% | 68.387,00 |
| 23.09.2025 | 29,19 | 29,63 | 28,87 | 28,95 | -0,65% | 88.256,00 |
| 22.09.2025 | 29,36 | 29,52 | 28,93 | 29,14 | -0,85% | 90.723,00 |
| 19.09.2025 | 29,84 | 29,92 | 29,20 | 29,39 | -1,48% | 678.101,00 |
| 18.09.2025 | 28,83 | 29,86 | 28,82 | 29,83 | 4,12% | 103.517,00 |
| 17.09.2025 | 28,72 | 29,80 | 28,34 | 28,65 | 0,42% | 110.986,00 |
| 16.09.2025 | 28,89 | 28,89 | 28,33 | 28,53 | -1,62% | 98.547,00 |
| 15.09.2025 | 29,31 | 30,10 | 28,77 | 29,00 | -0,65% | 104.831,00 |
| 12.09.2025 | 29,42 | 29,76 | 28,72 | 29,19 | -0,75% | 78.558,00 |
| 11.09.2025 | 29,51 | 29,68 | 28,92 | 29,41 | -0,07% | 101.469,00 |
| 10.09.2025 | 29,44 | 29,86 | 28,97 | 29,43 | 0,07% | 89.050,00 |
| 09.09.2025 | 30,37 | 30,58 | 29,41 | 29,41 | -3,16% | 181.999,00 |
| 08.09.2025 | 30,04 | 30,42 | 29,56 | 30,37 | 1,81% | 251.880,00 |
| 05.09.2025 | 30,19 | 30,86 | 29,66 | 29,83 | -1,13% | 132.694,00 |
| 04.09.2025 | 29,91 | 30,17 | 29,66 | 30,17 | 1,48% | 102.137,00 |
| 03.09.2025 | 29,72 | 30,17 | 29,48 | 29,73 | -0,30% | 82.761,00 |
| 02.09.2025 | 29,68 | 30,12 | 29,40 | 29,82 | -1,39% | 85.287,00 |
| 29.08.2025 | 30,38 | 30,54 | 30,20 | 30,24 | -0,20% | 80.351,00 |
| 28.08.2025 | 30,55 | 30,57 | 30,05 | 30,30 | 0,23% | 66.238,00 |
| 27.08.2025 | 30,18 | 30,41 | 30,10 | 30,23 | -0,03% | 78.755,00 |
| 26.08.2025 | 29,75 | 30,28 | 29,75 | 30,24 | 1,31% | 71.774,00 |
| 25.08.2025 | 30,20 | 30,38 | 29,82 | 29,85 | -1,45% | 88.838,00 |
| 22.08.2025 | 28,68 | 30,32 | 28,68 | 30,29 | 6,17% | 109.257,00 |
| 21.08.2025 | 28,39 | 28,88 | 28,39 | 28,53 | -0,14% | 55.762,00 |
| 20.08.2025 | 28,72 | 28,73 | 28,39 | 28,57 | 0,11% | 76.723,00 |
| 19.08.2025 | 28,57 | 28,84 | 28,39 | 28,54 | -0,45% | 81.420,00 |
| 18.08.2025 | 28,51 | 28,77 | 28,20 | 28,67 | 0,56% | 77.523,00 |
| 15.08.2025 | 29,38 | 29,46 | 28,50 | 28,51 | -2,73% | 194.683,00 |
| 14.08.2025 | 29,32 | 30,09 | 28,86 | 29,31 | -1,61% | 112.547,00 |
| 13.08.2025 | 29,30 | 29,90 | 29,02 | 29,79 | 2,55% | 144.506,00 |
| 12.08.2025 | 27,81 | 29,06 | 27,81 | 29,05 | 5,37% | 118.764,00 |
| 11.08.2025 | 27,69 | 27,78 | 27,30 | 27,57 | 0,66% | 86.649,00 |
| 08.08.2025 | 27,29 | 27,53 | 27,00 | 27,39 | 1,26% | 73.651,00 |
| 07.08.2025 | 27,48 | 27,53 | 26,91 | 27,05 | -0,77% | 130.439,00 |
| 06.08.2025 | 27,26 | 27,51 | 27,02 | 27,26 | 0,04% | 94.623,00 |
| 05.08.2025 | 27,05 | 27,58 | 26,55 | 27,25 | 0,78% | 180.387,00 |
| 04.08.2025 | 26,83 | 27,09 | 26,60 | 27,04 | 1,24% | 107.828,00 |
| 01.08.2025 | 27,22 | 28,22 | 26,52 | 26,71 | -3,05% | 194.580,00 |
| 31.07.2025 | 27,58 | 27,92 | 27,36 | 27,55 | -1,22% | 150.662,00 |
| 30.07.2025 | 28,27 | 28,63 | 27,77 | 27,89 | 0,36% | 206.248,00 |
| 29.07.2025 | 28,72 | 29,36 | 27,55 | 27,79 | -2,29% | 168.849,00 |
| 28.07.2025 | 28,02 | 28,44 | 27,65 | 28,44 | 1,57% | 98.597,00 |
| 25.07.2025 | 27,53 | 28,02 | 26,75 | 28,00 | -4,04% | 280.837,00 |
| 24.07.2025 | 29,66 | 29,66 | 29,11 | 29,18 | -2,28% | 68.802,00 |
| 23.07.2025 | 30,13 | 30,13 | 29,60 | 29,86 | -0,30% | 66.012,00 |
| 22.07.2025 | 30,03 | 30,27 | 29,88 | 29,95 | -0,27% | 56.850,00 |
| 21.07.2025 | 30,24 | 30,44 | 29,37 | 30,03 | -0,36% | 56.148,00 |
| 18.07.2025 | 30,33 | 30,39 | 29,47 | 30,14 | 0,23% | 99.421,00 |
| 17.07.2025 | 29,78 | 30,18 | 29,08 | 30,07 | 0,91% | 80.727,00 |
| 16.07.2025 | 29,76 | 30,10 | 29,20 | 29,80 | 0,74% | 81.832,00 |
| 15.07.2025 | 30,62 | 30,73 | 29,56 | 29,58 | -3,55% | 77.481,00 |
| 14.07.2025 | 29,53 | 30,69 | 29,45 | 30,67 | 3,34% | 223.758,00 |
| 11.07.2025 | 29,90 | 29,90 | 29,53 | 29,68 | -1,56% | 143.156,00 |
| 10.07.2025 | 30,04 | 30,50 | 29,82 | 30,15 | 0,37% | 99.581,00 |
| 09.07.2025 | 30,18 | 30,23 | 29,86 | 30,04 | 0,03% | 79.165,00 |
| 08.07.2025 | 30,35 | 30,58 | 30,01 | 30,03 | -0,76% | 130.858,00 |
| 07.07.2025 | 30,48 | 30,93 | 30,11 | 30,26 | -1,40% | 80.958,00 |
| 03.07.2025 | 30,51 | 30,81 | 29,40 | 30,69 | 1,32% | 52.171,00 |
| 02.07.2025 | 29,76 | 30,31 | 29,46 | 30,29 | 1,85% | 118.463,00 |
| 01.07.2025 | 28,58 | 30,15 | 28,58 | 29,74 | 3,37% | 96.930,00 |
| 30.06.2025 | 28,93 | 29,20 | 28,71 | 28,77 | -0,07% | 133.914,00 |
| 27.06.2025 | 28,44 | 28,91 | 28,44 | 28,79 | 1,27% | 400.553,00 |
| 26.06.2025 | 27,86 | 28,46 | 27,84 | 28,43 | 2,45% | 134.407,00 |
| 25.06.2025 | 28,28 | 28,34 | 27,67 | 27,75 | -1,74% | 548.460,00 |
| 24.06.2025 | 28,69 | 28,86 | 28,12 | 28,24 | -0,63% | 243.235,00 |
| 23.06.2025 | 27,66 | 28,44 | 27,40 | 28,42 | 2,19% | 242.763,00 |
| 20.06.2025 | 27,59 | 27,99 | 27,29 | 27,81 | 1,46% | 500.210,00 |
| 18.06.2025 | 27,17 | 27,80 | 27,12 | 27,41 | 0,48% | 106.783,00 |
| 17.06.2025 | 27,66 | 28,57 | 27,24 | 27,28 | -2,15% | 98.442,00 |
| 16.06.2025 | 28,32 | 28,59 | 27,71 | 27,88 | -0,39% | 182.092,00 |
| 13.06.2025 | 28,79 | 29,75 | 27,90 | 27,99 | -4,24% | 173.122,00 |
| 12.06.2025 | 29,39 | 29,49 | 27,88 | 29,23 | -0,75% | 99.744,00 |
| 11.06.2025 | 29,66 | 29,77 | 29,36 | 29,45 | -0,27% | 105.899,00 |
| 10.06.2025 | 29,12 | 29,68 | 29,12 | 29,53 | 1,55% | 97.882,00 |
| 09.06.2025 | 28,76 | 29,38 | 28,16 | 29,08 | 1,11% | 102.012,00 |
| 06.06.2025 | 28,52 | 29,66 | 28,37 | 28,76 | 2,35% | 77.280,00 |
| 05.06.2025 | 28,27 | 28,52 | 27,70 | 28,10 | -0,35% | 108.450,00 |
| 04.06.2025 | 28,72 | 28,88 | 28,18 | 28,20 | -1,95% | 71.695,00 |
| 03.06.2025 | 28,19 | 28,93 | 27,98 | 28,76 | 1,77% | 122.894,00 |
| 02.06.2025 | 28,55 | 29,60 | 27,70 | 28,26 | -1,67% | 121.313,00 |
| 30.05.2025 | 28,88 | 29,01 | 28,59 | 28,74 | -0,48% | 120.201,00 |
| 29.05.2025 | 28,83 | 28,88 | 28,66 | 28,88 | 0,14% | 57.669,00 |
| 28.05.2025 | 29,15 | 29,45 | 28,73 | 28,84 | -1,40% | 90.988,00 |
| 27.05.2025 | 28,57 | 29,41 | 28,39 | 29,25 | 3,36% | 158.011,00 |
| 23.05.2025 | 27,91 | 28,54 | 27,91 | 28,30 | -0,63% | 83.625,00 |
| 22.05.2025 | 28,63 | 29,08 | 28,11 | 28,48 | -1,08% | 224.118,00 |
| 21.05.2025 | 29,47 | 29,61 | 28,65 | 28,79 | -3,50% | 81.730,00 |
| 20.05.2025 | 29,77 | 29,94 | 29,43 | 29,84 | 0,22% | 67.486,00 |
| 19.05.2025 | 29,54 | 29,84 | 29,54 | 29,77 | -0,50% | 80.244,00 |
| 16.05.2025 | 29,66 | 29,93 | 29,46 | 29,92 | 0,20% | 120.050,00 |
| 15.05.2025 | 29,45 | 29,89 | 28,87 | 29,86 | 1,63% | 62.024,00 |
| 14.05.2025 | 29,49 | 29,61 | 28,43 | 29,38 | -0,71% | 71.307,00 |
| 13.05.2025 | 29,75 | 29,96 | 29,18 | 29,59 | 0,34% | 72.422,00 |
| 12.05.2025 | 29,69 | 30,13 | 29,09 | 29,49 | 2,36% | 88.690,00 |
| 09.05.2025 | 28,94 | 29,23 | 28,64 | 28,81 | -0,41% | 57.266,00 |