49,320$
2,37%
Echtzeit-Aktienkurs MidWestOne Financial Gp
Bid:
Ask:
Aktienkurse zur MidWestOne Financial Gp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 48,53 | 49,69 | 47,81 | 49,32 | 2,37% | 574.064,00 |
| 12.02.2026 | 48,10 | 48,70 | 47,74 | 48,18 | 0,12% | 272.312,00 |
| 11.02.2026 | 48,36 | 48,90 | 47,35 | 48,12 | -0,33% | 208.801,00 |
| 10.02.2026 | 48,64 | 49,04 | 47,16 | 48,28 | -0,47% | 201.777,00 |
| 09.02.2026 | 48,14 | 48,95 | 47,85 | 48,51 | 0,68% | 176.651,00 |
| 06.02.2026 | 47,61 | 48,30 | 47,61 | 48,18 | 1,37% | 119.955,00 |
| 05.02.2026 | 47,37 | 47,75 | 46,89 | 47,53 | 0,40% | 102.961,00 |
| 04.02.2026 | 47,90 | 48,53 | 47,16 | 47,34 | -0,38% | 221.808,00 |
| 03.02.2026 | 47,16 | 48,05 | 46,99 | 47,52 | 0,96% | 189.326,00 |
| 02.02.2026 | 46,21 | 47,10 | 46,21 | 47,07 | 1,62% | 185.609,00 |
| 30.01.2026 | 45,84 | 46,46 | 45,57 | 46,32 | -0,13% | 139.522,00 |
| 29.01.2026 | 44,97 | 46,38 | 44,90 | 46,38 | 3,34% | 120.424,00 |
| 28.01.2026 | 45,25 | 45,73 | 44,72 | 44,88 | -1,25% | 103.133,00 |
| 27.01.2026 | 45,83 | 46,11 | 45,10 | 45,45 | -0,11% | 142.975,00 |
| 26.01.2026 | 44,51 | 45,68 | 44,48 | 45,50 | -1,11% | 154.090,00 |
| 22.01.2026 | 45,79 | 46,96 | 45,68 | 46,01 | 0,28% | 220.452,00 |
| 21.01.2026 | 41,70 | 45,94 | 41,70 | 45,88 | 10,61% | 494.354,00 |
| 20.01.2026 | 40,53 | 41,76 | 40,53 | 41,48 | 0,14% | 152.657,00 |
| 16.01.2026 | 41,99 | 42,30 | 41,34 | 41,42 | -1,96% | 185.189,00 |
| 15.01.2026 | 41,10 | 42,67 | 41,10 | 42,25 | 2,28% | 227.097,00 |
| 14.01.2026 | 39,85 | 41,40 | 39,85 | 41,31 | 3,02% | 511.525,00 |
| 13.01.2026 | 39,82 | 40,40 | 39,65 | 40,10 | 0,55% | 174.174,00 |
| 12.01.2026 | 38,97 | 39,95 | 38,56 | 39,88 | 1,84% | 114.252,00 |
| 09.01.2026 | 40,24 | 40,55 | 39,08 | 39,16 | -2,76% | 198.222,00 |
| 08.01.2026 | 39,03 | 40,49 | 39,03 | 40,27 | 2,44% | 167.161,00 |
| 07.01.2026 | 39,63 | 39,94 | 39,01 | 39,31 | -1,11% | 177.571,00 |
| 06.01.2026 | 38,96 | 40,12 | 38,72 | 39,75 | 1,43% | 202.968,00 |
| 05.01.2026 | 37,98 | 39,31 | 37,98 | 39,19 | 2,94% | 193.438,00 |
| 02.01.2026 | 38,61 | 38,81 | 37,67 | 38,07 | -1,12% | 138.841,00 |
| 31.12.2025 | 38,61 | 39,23 | 38,16 | 38,50 | -0,10% | 139.369,00 |
| 30.12.2025 | 38,97 | 39,18 | 38,51 | 38,54 | -1,13% | 156.316,00 |
| 29.12.2025 | 39,21 | 39,32 | 38,73 | 38,98 | -0,20% | 84.694,00 |
| 26.12.2025 | 39,19 | 39,64 | 38,90 | 39,06 | -0,53% | 62.102,00 |
| 24.12.2025 | 39,60 | 39,61 | 39,09 | 39,27 | -0,25% | 86.136,00 |
| 23.12.2025 | 39,85 | 40,26 | 39,37 | 39,37 | -2,04% | 228.150,00 |
| 22.12.2025 | 40,65 | 40,95 | 39,82 | 40,19 | -0,77% | 129.940,00 |
| 19.12.2025 | 41,25 | 41,42 | 40,20 | 40,50 | -2,29% | 274.438,00 |
| 18.12.2025 | 41,45 | 41,88 | 41,18 | 41,45 | 0,85% | 224.696,00 |
| 17.12.2025 | 41,44 | 41,80 | 40,89 | 41,10 | -1,01% | 223.720,00 |
| 16.12.2025 | 41,69 | 42,00 | 41,12 | 41,52 | -0,34% | 232.180,00 |
| 15.12.2025 | 41,48 | 41,82 | 41,18 | 41,66 | 1,29% | 284.929,00 |
| 12.12.2025 | 41,98 | 41,98 | 40,82 | 41,13 | -1,51% | 157.779,00 |
| 11.12.2025 | 41,20 | 42,38 | 40,66 | 41,76 | 1,48% | 322.852,00 |
| 10.12.2025 | 40,13 | 41,46 | 38,46 | 41,15 | 2,29% | 287.090,00 |
| 09.12.2025 | 40,89 | 41,23 | 40,16 | 40,23 | -1,35% | 217.353,00 |
| 08.12.2025 | 41,00 | 41,36 | 40,68 | 40,78 | 0,10% | 141.724,00 |
| 05.12.2025 | 40,48 | 41,02 | 40,46 | 40,74 | -0,20% | 161.037,00 |
| 04.12.2025 | 40,49 | 41,12 | 40,25 | 40,82 | 0,49% | 135.604,00 |
| 03.12.2025 | 39,63 | 40,74 | 39,16 | 40,62 | 2,86% | 213.366,00 |
| 02.12.2025 | 39,96 | 40,03 | 39,40 | 39,49 | -0,60% | 178.655,00 |
| 01.12.2025 | 38,83 | 39,85 | 38,83 | 39,73 | 0,40% | 380.073,00 |
| 28.11.2025 | 39,85 | 40,07 | 39,52 | 39,57 | -1,15% | 77.749,00 |
| 26.11.2025 | 39,70 | 40,11 | 38,94 | 40,03 | 0,13% | 189.838,00 |
| 25.11.2025 | 38,55 | 40,11 | 38,54 | 39,98 | 3,84% | 359.971,00 |
| 24.11.2025 | 38,26 | 38,50 | 37,71 | 38,50 | 2,12% | 308.731,00 |
| 20.11.2025 | 38,15 | 38,50 | 37,23 | 37,70 | 0,08% | 370.953,00 |
| 19.11.2025 | 37,77 | 38,47 | 37,41 | 37,67 | -0,55% | 253.004,00 |
| 18.11.2025 | 37,40 | 38,27 | 37,40 | 37,88 | 0,74% | 255.765,00 |
| 17.11.2025 | 39,23 | 39,33 | 37,51 | 37,60 | -4,37% | 317.434,00 |
| 13.11.2025 | 39,28 | 39,61 | 38,45 | 39,32 | -0,05% | 264.932,00 |
| 12.11.2025 | 39,09 | 39,81 | 39,09 | 39,34 | 0,28% | 247.202,00 |
| 11.11.2025 | 39,49 | 39,82 | 39,08 | 39,23 | -0,83% | 153.215,00 |
| 10.11.2025 | 39,31 | 39,90 | 39,15 | 39,56 | 1,49% | 350.843,00 |
| 07.11.2025 | 39,20 | 39,50 | 38,37 | 38,98 | -0,49% | 128.106,00 |
| 06.11.2025 | 38,91 | 39,56 | 38,55 | 39,17 | 0,05% | 262.861,00 |
| 05.11.2025 | 38,13 | 39,41 | 37,83 | 39,15 | 3,27% | 497.956,00 |
| 04.11.2025 | 37,50 | 38,55 | 37,30 | 37,91 | -0,24% | 319.000,00 |
| 03.11.2025 | 37,06 | 38,30 | 36,98 | 38,00 | 2,70% | 353.166,00 |
| 31.10.2025 | 36,24 | 37,12 | 35,93 | 37,00 | 1,76% | 636.156,00 |
| 30.10.2025 | 35,85 | 37,00 | 35,84 | 36,36 | 0,66% | 317.553,00 |
| 29.10.2025 | 37,39 | 37,80 | 35,79 | 36,12 | -4,34% | 498.402,00 |
| 28.10.2025 | 38,24 | 38,67 | 37,55 | 37,76 | -2,00% | 416.941,00 |
| 27.10.2025 | 39,92 | 40,25 | 38,23 | 38,53 | -2,55% | 580.195,00 |
| 24.10.2025 | 37,70 | 39,65 | 36,35 | 39,54 | 39,37% | 1.636.721,00 |
| 23.10.2025 | 28,61 | 28,61 | 28,01 | 28,37 | -0,46% | 75.515,00 |
| 22.10.2025 | 28,52 | 28,82 | 28,39 | 28,50 | 0,18% | 107.006,00 |
| 21.10.2025 | 28,24 | 28,57 | 28,14 | 28,45 | 0,74% | 90.664,00 |
| 20.10.2025 | 27,86 | 28,29 | 27,64 | 28,24 | 2,28% | 144.916,00 |
| 17.10.2025 | 27,67 | 27,91 | 27,55 | 27,61 | 0,69% | 94.514,00 |
| 16.10.2025 | 28,88 | 28,99 | 27,21 | 27,42 | -5,48% | 180.597,00 |
| 15.10.2025 | 29,34 | 29,34 | 28,52 | 29,01 | -0,45% | 343.545,00 |
| 14.10.2025 | 28,08 | 29,23 | 28,08 | 29,14 | 2,93% | 176.459,00 |
| 13.10.2025 | 28,33 | 28,35 | 27,94 | 28,31 | 1,18% | 79.117,00 |
| 10.10.2025 | 28,86 | 29,31 | 27,90 | 27,98 | -3,15% | 102.541,00 |
| 09.10.2025 | 28,83 | 28,95 | 28,54 | 28,89 | -0,03% | 90.887,00 |
| 08.10.2025 | 29,25 | 29,37 | 28,85 | 28,90 | -0,76% | 68.809,00 |
| 07.10.2025 | 29,34 | 29,74 | 29,12 | 29,12 | -0,48% | 109.909,00 |
| 06.10.2025 | 29,02 | 29,44 | 28,70 | 29,26 | 3,25% | 123.572,00 |
| 02.10.2025 | 28,29 | 28,39 | 27,92 | 28,34 | 0,25% | 89.500,00 |
| 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 |