31,315$
-0,93%
Echtzeit-Aktienkurs Mid Penn Bancorp
Bid:
Ask:
Aktienkurse zur Mid Penn Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 26,56 | 26,75 | 26,22 | 26,49 | 0,91% | 106.550,00 |
| 13.06.2025 | 26,50 | 26,63 | 26,04 | 26,25 | -2,16% | 68.395,00 |
| 12.06.2025 | 26,88 | 26,88 | 26,02 | 26,83 | -0,26% | 53.424,00 |
| 11.06.2025 | 27,00 | 27,06 | 26,56 | 26,90 | 0,34% | 66.990,00 |
| 10.06.2025 | 26,44 | 26,94 | 25,85 | 26,81 | 0,64% | 73.356,00 |
| 09.06.2025 | 26,78 | 26,84 | 26,62 | 26,64 | 0,41% | 45.585,00 |
| 06.06.2025 | 26,33 | 26,57 | 26,04 | 26,53 | 2,20% | 70.570,00 |
| 05.06.2025 | 26,04 | 26,19 | 25,82 | 25,96 | -0,31% | 62.458,00 |
| 04.06.2025 | 26,64 | 26,64 | 26,01 | 26,04 | -2,36% | 47.700,00 |
| 03.06.2025 | 26,20 | 26,80 | 26,20 | 26,67 | 1,56% | 55.039,00 |
| 02.06.2025 | 26,56 | 26,56 | 26,19 | 26,26 | -1,46% | 70.172,00 |
| 30.05.2025 | 26,76 | 26,94 | 26,62 | 26,65 | -0,89% | 48.037,00 |
| 29.05.2025 | 26,99 | 27,12 | 26,70 | 26,89 | 0,07% | 57.213,00 |
| 28.05.2025 | 27,19 | 27,22 | 26,81 | 26,87 | -1,47% | 58.363,00 |
| 27.05.2025 | 27,01 | 27,61 | 26,61 | 27,27 | 2,33% | 79.731,00 |
| 23.05.2025 | 26,33 | 26,75 | 26,18 | 26,65 | -0,89% | 59.858,00 |
| 22.05.2025 | 27,06 | 27,48 | 26,89 | 26,89 | -1,54% | 65.394,00 |
| 21.05.2025 | 27,89 | 28,05 | 27,28 | 27,31 | -3,29% | 68.727,00 |
| 20.05.2025 | 28,48 | 28,60 | 28,13 | 28,24 | -0,74% | 58.139,00 |
| 19.05.2025 | 27,87 | 28,50 | 27,76 | 28,45 | 1,10% | 113.517,00 |
| 16.05.2025 | 28,45 | 28,45 | 28,05 | 28,14 | -1,12% | 75.292,00 |
| 15.05.2025 | 28,36 | 28,56 | 28,28 | 28,46 | 0,46% | 80.019,00 |
| 14.05.2025 | 28,57 | 28,60 | 28,11 | 28,33 | -1,32% | 141.998,00 |
| 13.05.2025 | 28,99 | 28,99 | 28,60 | 28,71 | -0,07% | 74.624,00 |
| 12.05.2025 | 29,25 | 29,25 | 28,63 | 28,73 | 1,88% | 96.460,00 |
| 09.05.2025 | 28,95 | 29,33 | 28,14 | 28,20 | -2,56% | 98.852,00 |
| 08.05.2025 | 28,96 | 29,25 | 28,70 | 28,94 | 0,21% | 81.249,00 |
| 07.05.2025 | 29,32 | 29,57 | 28,73 | 28,88 | -0,53% | 110.706,00 |
| 06.05.2025 | 28,42 | 29,31 | 27,64 | 29,04 | 0,07% | 83.519,00 |
| 05.05.2025 | 29,13 | 29,74 | 26,16 | 29,02 | -0,87% | 157.823,00 |
| 02.05.2025 | 29,50 | 29,66 | 29,15 | 29,27 | 0,69% | 110.229,00 |
| 01.05.2025 | 29,17 | 29,71 | 28,69 | 29,07 | 0,03% | 128.016,00 |
| 30.04.2025 | 28,49 | 29,42 | 28,15 | 29,06 | 0,31% | 600.353,00 |
| 29.04.2025 | 28,49 | 29,04 | 28,34 | 28,97 | 1,40% | 159.765,00 |