MidWestOne Financial Gp
[ISIN: US5985111039]
Aktienkurse
30,060$ 0,77%
Echtzeit-Aktienkurs MidWestOne Financial Gp
Bid: Ask:

Aktienkurse zur MidWestOne Financial Gp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
04.11.2024 28,39 28,56 28,06 28,44 0,14% 61.302,00
01.11.2024 29,33 29,33 28,25 28,40 -1,87% 74.693,00
31.10.2024 29,80 29,95 28,93 28,94 -3,08% 108.968,00
30.10.2024 29,19 30,05 29,19 29,86 2,51% 109.191,00
29.10.2024 29,05 29,26 28,64 29,13 -0,34% 55.565,00
28.10.2024 28,49 29,36 28,14 29,23 3,43% 95.603,00
25.10.2024 29,10 29,25 28,18 28,26 -3,32% 103.386,00
24.10.2024 29,40 29,40 28,89 29,23 0,03% 38.845,00
23.10.2024 29,01 29,26 28,80 29,22 0,38% 59.967,00
22.10.2024 28,86 29,34 28,86 29,11 0,62% 41.425,00
21.10.2024 29,69 29,77 28,90 28,93 -2,56% 107.475,00
18.10.2024 30,10 30,10 29,62 29,69 -0,90% 53.601,00
17.10.2024 29,67 30,05 29,22 29,96 1,22% 103.670,00
16.10.2024 29,76 29,97 29,35 29,60 1,09% 116.023,00
15.10.2024 28,68 29,85 28,68 29,28 2,41% 128.175,00
14.10.2024 28,28 28,59 27,93 28,59 1,02% 99.766,00
11.10.2024 27,18 28,33 27,18 28,30 3,89% 88.061,00
10.10.2024 26,87 27,50 26,87 27,24 0,26% 38.765,00
09.10.2024 27,03 27,51 26,67 27,17 0,56% 66.997,00
08.10.2024 27,20 27,20 26,96 27,02 0,00% 48.360,00
07.10.2024 27,26 27,26 26,68 27,02 -1,39% 60.758,00
04.10.2024 27,56 27,67 27,14 27,40 1,22% 46.624,00
03.10.2024 26,88 27,29 26,81 27,07 -0,22% 83.111,00
02.10.2024 27,25 27,66 26,87 27,13 -0,37% 116.607,00
01.10.2024 28,75 28,77 27,13 27,23 -4,56% 98.131,00
30.09.2024 27,48 28,85 27,48 28,53 3,78% 119.775,00
27.09.2024 26,02 27,65 25,95 27,49 -1,15% 806.029,00
26.09.2024 27,95 28,17 27,64 27,81 -0,32% 50.381,00
25.09.2024 28,53 28,53 27,85 27,90 -2,11% 36.139,00
24.09.2024 29,17 29,17 28,50 28,50 -1,32% 13.940,00
23.09.2024 28,97 29,09 28,77 28,88 0,07% 33.716,00
20.09.2024 29,54 29,66 28,69 28,86 -3,38% 68.038,00
19.09.2024 30,36 30,36 29,48 29,87 1,05% 31.604,00
18.09.2024 29,05 30,51 28,89 29,56 0,85% 39.085,00
17.09.2024 29,33 30,13 28,68 29,31 0,65% 44.783,00
16.09.2024 28,78 29,32 28,78 29,12 1,18% 15.846,00
13.09.2024 28,19 28,78 28,08 28,78 3,79% 23.640,00
12.09.2024 27,79 28,10 27,25 27,73 0,62% 13.986,00
11.09.2024 27,73 27,73 26,94 27,56 -1,96% 14.264,00
10.09.2024 27,94 28,20 27,43 28,11 0,32% 25.567,00
09.09.2024 28,02 28,56 27,93 28,02 0,14% 22.537,00
06.09.2024 28,78 28,79 27,95 27,98 -3,05% 67.900,00
05.09.2024 29,19 29,19 28,44 28,86 -0,28% 28.366,00
04.09.2024 28,98 29,09 28,76 28,94 -0,17% 59.202,00
03.09.2024 28,83 29,07 28,62 28,99 -0,79% 23.118,00
30.08.2024 29,07 29,34 29,00 29,22 0,76% 19.440,00
29.08.2024 28,91 29,06 28,33 29,00 1,75% 70.551,00
28.08.2024 28,68 28,68 28,17 28,50 0,53% 17.522,00
27.08.2024 28,24 28,45 27,95 28,35 -1,43% 16.721,00
26.08.2024 30,02 30,02 28,48 28,76 -2,57% 74.303,00
23.08.2024 27,74 30,15 27,74 29,52 7,74% 70.426,00
22.08.2024 27,76 27,78 27,35 27,40 -0,40% 5.120,00
21.08.2024 27,05 27,54 26,86 27,51 0,84% 11.062,00
20.08.2024 27,87 27,87 27,13 27,28 -1,91% 19.988,00
19.08.2024 27,92 27,92 27,54 27,81 0,72% 15.843,00
16.08.2024 26,84 27,80 26,84 27,61 2,49% 35.002,00
15.08.2024 26,85 27,23 26,49 26,94 3,30% 24.252,00
14.08.2024 26,00 26,23 25,77 26,08 -0,76% 15.721,00
13.08.2024 25,78 26,38 25,78 26,28 2,66% 15.916,00
12.08.2024 26,50 26,68 25,46 25,60 -2,48% 33.747,00
09.08.2024 26,19 26,51 25,72 26,25 -0,15% 26.113,00
08.08.2024 26,17 26,30 25,84 26,29 2,62% 17.097,00
07.08.2024 26,14 26,23 25,61 25,62 -1,65% 14.029,00
06.08.2024 26,40 26,41 25,96 26,05 -1,44% 19.006,00
05.08.2024 25,78 26,47 25,00 26,43 -2,51% 34.988,00
02.08.2024 27,03 28,00 27,03 27,11 -4,64% 28.624,00
01.08.2024 29,39 29,39 28,09 28,43 -3,40% 88.527,00
31.07.2024 29,00 30,00 28,65 29,43 1,03% 71.225,00