28,900$
0,17%
Echtzeit-Aktienkurs Mid Penn Bancorp
Bid:
Ask:
Aktienkurse zur Mid Penn Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 28,89 | 29,23 | 28,70 | 28,90 | 0,17% | 83.391,00 |
| 06.11.2025 | 29,34 | 29,66 | 28,80 | 28,85 | -1,74% | 65.504,00 |
| 05.11.2025 | 28,77 | 29,53 | 28,77 | 29,36 | 1,91% | 89.987,00 |
| 04.11.2025 | 28,47 | 28,84 | 28,25 | 28,81 | 0,75% | 96.855,00 |
| 03.11.2025 | 28,48 | 28,67 | 28,25 | 28,60 | 0,51% | 76.463,00 |
| 31.10.2025 | 28,61 | 28,70 | 28,27 | 28,45 | -1,18% | 71.202,00 |
| 30.10.2025 | 28,76 | 29,29 | 28,72 | 28,79 | 0,07% | 67.581,00 |
| 29.10.2025 | 29,81 | 29,88 | 28,59 | 28,77 | -3,94% | 115.072,00 |
| 28.10.2025 | 29,46 | 29,95 | 29,27 | 29,95 | 1,18% | 197.716,00 |
| 27.10.2025 | 29,93 | 29,93 | 29,34 | 29,60 | 0,41% | 135.422,00 |
| 24.10.2025 | 29,08 | 29,63 | 28,80 | 29,48 | 1,97% | 142.180,00 |
| 23.10.2025 | 29,02 | 30,00 | 28,83 | 28,91 | 3,77% | 274.088,00 |
| 22.10.2025 | 27,60 | 28,02 | 27,60 | 27,86 | 0,76% | 103.280,00 |
| 21.10.2025 | 27,47 | 27,78 | 27,42 | 27,65 | 0,73% | 60.768,00 |
| 20.10.2025 | 26,95 | 27,46 | 26,95 | 27,45 | 2,39% | 73.102,00 |
| 17.10.2025 | 26,92 | 27,16 | 26,65 | 26,81 | 0,26% | 79.506,00 |
| 16.10.2025 | 27,72 | 27,86 | 26,56 | 26,74 | -3,78% | 254.483,00 |
| 15.10.2025 | 28,36 | 28,36 | 27,59 | 27,79 | -1,38% | 115.562,00 |
| 14.10.2025 | 27,37 | 28,23 | 27,37 | 28,18 | 2,58% | 121.318,00 |
| 13.10.2025 | 27,55 | 27,55 | 26,95 | 27,47 | 1,55% | 86.101,00 |
| 10.10.2025 | 27,82 | 28,82 | 27,03 | 27,05 | -3,19% | 101.979,00 |
| 09.10.2025 | 28,19 | 28,19 | 27,79 | 27,94 | -0,85% | 63.318,00 |
| 08.10.2025 | 28,87 | 28,89 | 28,11 | 28,18 | -2,02% | 84.476,00 |
| 07.10.2025 | 29,45 | 29,85 | 28,75 | 28,76 | -2,48% | 139.232,00 |
| 06.10.2025 | 28,99 | 29,70 | 28,88 | 29,49 | 2,40% | 247.074,00 |
| 02.10.2025 | 28,78 | 28,82 | 28,35 | 28,80 | 0,10% | 161.669,00 |
| 01.10.2025 | 28,44 | 28,87 | 27,81 | 28,77 | 0,42% | 189.132,00 |
| 30.09.2025 | 28,92 | 29,19 | 28,47 | 28,65 | -1,10% | 156.064,00 |
| 29.09.2025 | 29,46 | 30,33 | 28,86 | 28,97 | -1,43% | 217.026,00 |
| 26.09.2025 | 29,78 | 29,85 | 29,08 | 29,39 | -0,44% | 179.682,00 |
| 25.09.2025 | 30,00 | 30,39 | 28,74 | 29,52 | -1,93% | 498.661,00 |
| 24.09.2025 | 30,34 | 30,45 | 29,84 | 30,10 | -0,69% | 131.545,00 |
| 23.09.2025 | 30,47 | 30,91 | 30,30 | 30,31 | -0,53% | 122.800,00 |
| 22.09.2025 | 31,12 | 31,29 | 30,41 | 30,47 | -2,70% | 227.612,00 |
| 19.09.2025 | 31,70 | 31,75 | 31,28 | 31,32 | -0,93% | 544.901,00 |
| 18.09.2025 | 30,87 | 31,65 | 30,77 | 31,61 | 2,86% | 122.257,00 |
| 17.09.2025 | 30,23 | 31,38 | 30,20 | 30,73 | 1,69% | 176.558,00 |
| 16.09.2025 | 30,18 | 30,28 | 29,94 | 30,22 | -0,36% | 103.473,00 |
| 15.09.2025 | 30,14 | 30,42 | 30,04 | 30,33 | 0,93% | 172.094,00 |
| 12.09.2025 | 30,15 | 30,44 | 29,92 | 30,05 | -0,43% | 127.098,00 |
| 11.09.2025 | 30,00 | 30,34 | 29,94 | 30,18 | 0,43% | 78.363,00 |
| 10.09.2025 | 30,02 | 30,32 | 29,96 | 30,05 | -0,17% | 58.705,00 |
| 09.09.2025 | 30,25 | 30,32 | 30,03 | 30,10 | -0,82% | 72.431,00 |
| 08.09.2025 | 30,32 | 30,41 | 29,99 | 30,35 | 0,43% | 67.131,00 |
| 05.09.2025 | 30,73 | 30,73 | 30,08 | 30,22 | -0,56% | 63.055,00 |
| 04.09.2025 | 30,16 | 30,42 | 30,02 | 30,39 | 1,33% | 52.986,00 |
| 03.09.2025 | 29,90 | 30,29 | 29,71 | 29,99 | -0,40% | 89.822,00 |
| 02.09.2025 | 29,85 | 30,17 | 28,08 | 30,11 | -0,10% | 93.121,00 |
| 29.08.2025 | 30,22 | 30,37 | 30,10 | 30,14 | -0,03% | 55.348,00 |
| 28.08.2025 | 30,37 | 30,42 | 29,86 | 30,15 | -0,03% | 92.856,00 |
| 27.08.2025 | 29,84 | 30,22 | 29,84 | 30,16 | 0,53% | 76.155,00 |
| 26.08.2025 | 29,70 | 30,07 | 29,50 | 30,00 | 1,25% | 82.400,00 |
| 25.08.2025 | 29,85 | 30,22 | 29,58 | 29,63 | -0,90% | 98.618,00 |
| 22.08.2025 | 28,62 | 29,96 | 28,60 | 29,90 | 5,10% | 120.465,00 |
| 21.08.2025 | 28,37 | 28,58 | 28,31 | 28,45 | -0,04% | 60.165,00 |
| 20.08.2025 | 28,30 | 28,60 | 28,24 | 28,46 | 0,74% | 61.616,00 |
| 19.08.2025 | 28,30 | 28,64 | 28,21 | 28,25 | -0,42% | 60.761,00 |
| 18.08.2025 | 28,19 | 28,53 | 28,12 | 28,37 | 0,85% | 78.366,00 |
| 15.08.2025 | 28,55 | 28,55 | 28,02 | 28,13 | -1,12% | 184.772,00 |
| 14.08.2025 | 28,49 | 28,71 | 28,25 | 28,45 | -1,28% | 59.309,00 |
| 13.08.2025 | 28,63 | 28,85 | 28,61 | 28,82 | 1,23% | 70.790,00 |
| 12.08.2025 | 27,55 | 28,49 | 27,43 | 28,47 | 4,13% | 80.556,00 |
| 11.08.2025 | 27,53 | 27,59 | 27,31 | 27,34 | -0,26% | 58.119,00 |
| 08.08.2025 | 27,25 | 27,54 | 27,10 | 27,41 | 0,51% | 48.745,00 |
| 07.08.2025 | 27,46 | 27,52 | 27,17 | 27,27 | -0,40% | 60.321,00 |
| 06.08.2025 | 27,07 | 27,53 | 27,06 | 27,38 | 1,07% | 73.068,00 |
| 05.08.2025 | 26,82 | 27,18 | 26,61 | 27,09 | 1,23% | 127.036,00 |
| 04.08.2025 | 27,05 | 27,08 | 26,62 | 26,76 | -1,33% | 145.091,00 |
| 01.08.2025 | 27,19 | 27,37 | 26,82 | 27,12 | -1,20% | 208.637,00 |
| 31.07.2025 | 27,04 | 27,59 | 26,97 | 27,45 | 1,07% | 146.764,00 |
| 30.07.2025 | 27,43 | 27,92 | 26,97 | 27,16 | -0,59% | 151.637,00 |
| 29.07.2025 | 27,38 | 27,56 | 27,04 | 27,32 | 0,81% | 115.949,00 |
| 28.07.2025 | 27,20 | 28,08 | 26,98 | 27,10 | 0,30% | 168.507,00 |
| 25.07.2025 | 26,74 | 27,47 | 26,50 | 27,02 | 1,20% | 235.136,00 |
| 24.07.2025 | 28,86 | 28,97 | 26,50 | 26,70 | -7,90% | 287.796,00 |
| 23.07.2025 | 29,25 | 29,34 | 28,81 | 28,99 | 0,38% | 58.867,00 |
| 22.07.2025 | 29,13 | 29,21 | 28,88 | 28,88 | -0,21% | 105.053,00 |
| 21.07.2025 | 29,00 | 29,43 | 28,90 | 28,94 | -0,03% | 54.851,00 |
| 18.07.2025 | 29,26 | 29,97 | 28,74 | 28,95 | -0,17% | 90.741,00 |
| 17.07.2025 | 28,95 | 29,43 | 28,77 | 29,00 | -0,24% | 114.860,00 |
| 16.07.2025 | 28,68 | 29,37 | 28,36 | 29,07 | 1,40% | 113.451,00 |
| 15.07.2025 | 29,79 | 29,79 | 28,67 | 28,67 | -2,78% | 85.365,00 |
| 14.07.2025 | 29,04 | 29,57 | 29,04 | 29,49 | 1,13% | 114.335,00 |
| 11.07.2025 | 29,37 | 29,42 | 29,07 | 29,16 | -1,49% | 70.212,00 |
| 10.07.2025 | 29,58 | 30,00 | 29,03 | 29,60 | -0,07% | 147.259,00 |
| 09.07.2025 | 29,77 | 29,94 | 29,48 | 29,62 | -0,34% | 80.843,00 |
| 08.07.2025 | 29,92 | 30,07 | 29,68 | 29,72 | -0,13% | 117.837,00 |
| 07.07.2025 | 30,01 | 30,39 | 29,54 | 29,76 | -1,52% | 89.650,00 |
| 03.07.2025 | 29,77 | 30,24 | 29,75 | 30,22 | 2,49% | 102.413,00 |
| 02.07.2025 | 29,24 | 29,59 | 29,04 | 29,49 | 1,33% | 110.403,00 |
| 01.07.2025 | 28,02 | 29,33 | 28,02 | 29,10 | 3,19% | 83.540,00 |
| 30.06.2025 | 28,30 | 28,42 | 28,07 | 28,20 | -0,18% | 87.825,00 |
| 27.06.2025 | 28,07 | 28,48 | 27,83 | 28,25 | 1,15% | 366.697,00 |
| 26.06.2025 | 27,75 | 28,00 | 27,35 | 27,93 | 1,20% | 92.604,00 |
| 25.06.2025 | 27,65 | 27,89 | 27,44 | 27,60 | -0,18% | 143.790,00 |
| 24.06.2025 | 27,74 | 28,09 | 27,50 | 27,65 | -0,07% | 104.174,00 |
| 23.06.2025 | 26,96 | 27,68 | 26,69 | 27,67 | 2,48% | 74.748,00 |
| 20.06.2025 | 26,94 | 27,23 | 26,68 | 27,00 | 1,12% | 114.016,00 |
| 18.06.2025 | 26,38 | 27,08 | 26,35 | 26,70 | 1,10% | 75.742,00 |
| 17.06.2025 | 26,17 | 26,49 | 26,17 | 26,41 | -0,30% | 80.185,00 |