32,430$
3,12%
Echtzeit-Aktienkurs Mid Penn Bancorp
Bid:
Ask:
Aktienkurse zur Mid Penn Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,77 | 32,43 | 31,46 | 32,43 | 3,12% | 120.479,00 |
| 20.11.2024 | 31,45 | 31,45 | 30,91 | 31,45 | -0,25% | 40.890,00 |
| 19.11.2024 | 31,34 | 31,58 | 31,24 | 31,53 | -0,06% | 36.720,00 |
| 18.11.2024 | 31,45 | 31,97 | 31,18 | 31,55 | -0,22% | 48.483,00 |
| 15.11.2024 | 32,48 | 32,48 | 31,50 | 31,62 | -2,04% | 82.020,00 |
| 14.11.2024 | 32,60 | 32,61 | 32,01 | 32,28 | -0,83% | 44.054,00 |
| 13.11.2024 | 32,73 | 33,00 | 32,40 | 32,55 | 0,12% | 45.617,00 |
| 12.11.2024 | 32,99 | 33,22 | 32,44 | 32,51 | -1,54% | 61.911,00 |
| 11.11.2024 | 32,48 | 33,23 | 32,26 | 33,02 | 2,99% | 97.729,00 |
| 08.11.2024 | 31,98 | 32,35 | 31,84 | 32,06 | 0,03% | 97.977,00 |
| 07.11.2024 | 32,30 | 32,39 | 31,52 | 32,05 | -0,77% | 89.192,00 |
| 06.11.2024 | 32,00 | 32,50 | 30,86 | 32,30 | 5,31% | 188.791,00 |
| 05.11.2024 | 31,25 | 31,33 | 30,18 | 30,67 | -1,10% | 128.442,00 |
| 04.11.2024 | 30,50 | 31,20 | 29,88 | 31,01 | 1,64% | 293.633,00 |
| 01.11.2024 | 31,00 | 31,28 | 30,14 | 30,51 | -3,39% | 379.380,00 |
| 31.10.2024 | 32,06 | 32,15 | 31,58 | 31,58 | -0,94% | 17.878,00 |
| 30.10.2024 | 31,91 | 32,86 | 30,75 | 31,88 | -0,78% | 29.395,00 |
| 29.10.2024 | 32,20 | 32,42 | 31,98 | 32,13 | -0,36% | 12.798,00 |
| 28.10.2024 | 31,60 | 32,59 | 31,60 | 32,25 | 3,72% | 32.006,00 |
| 25.10.2024 | 31,49 | 31,49 | 30,63 | 31,09 | -0,51% | 59.753,00 |
| 24.10.2024 | 30,81 | 31,50 | 30,74 | 31,25 | 0,81% | 24.908,00 |
| 23.10.2024 | 30,52 | 31,06 | 29,91 | 31,00 | 0,81% | 23.313,00 |
| 22.10.2024 | 30,51 | 30,84 | 30,51 | 30,75 | 0,85% | 20.097,00 |
| 21.10.2024 | 31,41 | 31,41 | 30,14 | 30,49 | -2,43% | 32.295,00 |
| 18.10.2024 | 32,00 | 32,00 | 31,25 | 31,25 | -2,28% | 22.767,00 |
| 17.10.2024 | 30,94 | 31,99 | 30,94 | 31,98 | 1,23% | 18.856,00 |
| 16.10.2024 | 31,19 | 31,78 | 30,92 | 31,59 | 2,47% | 24.104,00 |
| 15.10.2024 | 30,60 | 31,73 | 30,07 | 30,83 | 1,51% | 44.439,00 |
| 14.10.2024 | 30,44 | 30,57 | 30,11 | 30,37 | -0,36% | 16.580,00 |
| 11.10.2024 | 29,60 | 30,48 | 29,53 | 30,48 | 4,85% | 27.702,00 |
| 10.10.2024 | 28,73 | 29,14 | 28,73 | 29,07 | 0,17% | 11.590,00 |
| 09.10.2024 | 28,85 | 29,32 | 27,98 | 29,02 | 0,14% | 24.223,00 |
| 08.10.2024 | 29,21 | 29,36 | 28,81 | 28,98 | -0,69% | 15.064,00 |
| 07.10.2024 | 29,21 | 29,59 | 28,88 | 29,18 | -0,71% | 14.151,00 |
| 04.10.2024 | 29,46 | 29,62 | 29,20 | 29,39 | 1,55% | 22.997,00 |
| 03.10.2024 | 28,57 | 29,65 | 28,43 | 28,94 | 0,63% | 19.104,00 |
| 02.10.2024 | 28,92 | 29,12 | 28,66 | 28,76 | -0,79% | 18.765,00 |
| 01.10.2024 | 29,64 | 29,64 | 28,75 | 28,99 | -2,85% | 20.580,00 |
| 30.09.2024 | 29,10 | 29,92 | 28,52 | 29,84 | 2,54% | 19.497,00 |
| 27.09.2024 | 29,74 | 29,94 | 29,10 | 29,10 | -1,15% | 23.416,00 |
| 26.09.2024 | 30,46 | 30,46 | 29,38 | 29,44 | -2,45% | 23.374,00 |
| 25.09.2024 | 29,67 | 30,20 | 29,44 | 30,18 | 1,62% | 59.522,00 |
| 24.09.2024 | 29,66 | 30,05 | 29,05 | 29,70 | 0,17% | 52.596,00 |
| 23.09.2024 | 30,10 | 30,19 | 29,50 | 29,65 | -1,40% | 18.578,00 |
| 20.09.2024 | 30,46 | 30,72 | 29,94 | 30,07 | -2,24% | 84.753,00 |
| 19.09.2024 | 30,73 | 30,91 | 30,20 | 30,76 | 2,06% | 32.245,00 |
| 18.09.2024 | 29,80 | 30,74 | 29,61 | 30,14 | 0,97% | 39.352,00 |
| 17.09.2024 | 30,04 | 30,55 | 29,59 | 29,85 | 0,57% | 32.192,00 |
| 16.09.2024 | 29,80 | 29,89 | 29,56 | 29,68 | 0,17% | 22.900,00 |
| 13.09.2024 | 29,08 | 29,63 | 28,20 | 29,63 | 3,49% | 29.449,00 |
| 12.09.2024 | 28,66 | 28,93 | 28,58 | 28,63 | 0,42% | 13.558,00 |
| 11.09.2024 | 28,52 | 28,55 | 28,08 | 28,51 | -1,01% | 16.544,00 |
| 10.09.2024 | 28,72 | 29,04 | 28,42 | 28,80 | -0,10% | 25.708,00 |
| 09.09.2024 | 28,63 | 29,02 | 28,63 | 28,83 | 0,63% | 17.405,00 |
| 06.09.2024 | 28,87 | 28,87 | 28,61 | 28,65 | -1,34% | 10.156,00 |
| 05.09.2024 | 29,45 | 29,65 | 28,87 | 29,04 | -0,75% | 22.156,00 |
| 04.09.2024 | 29,21 | 29,26 | 29,02 | 29,26 | -0,61% | 14.868,00 |
| 03.09.2024 | 29,78 | 30,03 | 29,40 | 29,44 | -2,55% | 15.904,00 |
| 30.08.2024 | 29,51 | 30,25 | 29,46 | 30,21 | 2,23% | 37.286,00 |
| 29.08.2024 | 29,63 | 29,67 | 29,12 | 29,55 | 0,58% | 26.272,00 |
| 28.08.2024 | 29,35 | 29,56 | 29,10 | 29,38 | -0,14% | 26.188,00 |
| 27.08.2024 | 30,04 | 30,04 | 29,23 | 29,42 | -1,84% | 26.562,00 |
| 26.08.2024 | 29,90 | 30,52 | 29,74 | 29,97 | 0,60% | 55.137,00 |
| 23.08.2024 | 28,33 | 30,21 | 28,33 | 29,79 | 6,28% | 48.977,00 |
| 22.08.2024 | 27,68 | 28,20 | 27,64 | 28,03 | 0,21% | 31.897,00 |
| 21.08.2024 | 27,88 | 27,99 | 27,80 | 27,97 | 0,39% | 23.777,00 |
| 20.08.2024 | 28,04 | 28,20 | 27,85 | 27,86 | -2,04% | 21.386,00 |
| 19.08.2024 | 28,23 | 28,68 | 28,10 | 28,44 | 1,03% | 21.635,00 |
| 16.08.2024 | 27,14 | 28,59 | 27,14 | 28,15 | 3,72% | 114.632,00 |
| 15.08.2024 | 26,78 | 27,49 | 26,75 | 27,14 | 3,91% | 38.737,00 |
| 14.08.2024 | 26,06 | 26,14 | 25,69 | 26,12 | -0,76% | 32.833,00 |
| 13.08.2024 | 26,14 | 26,80 | 26,08 | 26,32 | 1,82% | 47.174,00 |
| 12.08.2024 | 26,20 | 26,61 | 25,69 | 25,85 | -0,31% | 31.715,00 |
| 09.08.2024 | 26,12 | 26,12 | 25,74 | 25,93 | -1,26% | 20.031,00 |
| 08.08.2024 | 25,97 | 26,26 | 25,80 | 26,26 | 1,74% | 17.413,00 |
| 07.08.2024 | 26,20 | 26,26 | 25,49 | 25,81 | -0,15% | 13.575,00 |
| 06.08.2024 | 26,14 | 26,39 | 25,55 | 25,85 | -0,69% | 25.508,00 |
| 05.08.2024 | 26,13 | 26,94 | 25,68 | 26,03 | -4,44% | 29.967,00 |
| 02.08.2024 | 27,14 | 28,16 | 27,00 | 27,24 | -3,09% | 28.145,00 |
| 01.08.2024 | 29,04 | 29,04 | 27,76 | 28,11 | -5,26% | 30.991,00 |
| 31.07.2024 | 28,94 | 29,84 | 28,90 | 29,67 | 2,50% | 62.936,00 |
| 30.07.2024 | 28,37 | 29,16 | 28,37 | 28,95 | 2,42% | 23.133,00 |
| 29.07.2024 | 28,47 | 28,81 | 28,04 | 28,26 | -0,07% | 25.172,00 |
| 26.07.2024 | 27,98 | 28,37 | 27,92 | 28,28 | 0,89% | 24.182,00 |
| 25.07.2024 | 26,92 | 28,23 | 26,87 | 28,03 | 5,59% | 38.800,00 |
| 24.07.2024 | 26,62 | 27,22 | 26,52 | 26,55 | -0,99% | 26.292,00 |
| 23.07.2024 | 25,82 | 27,00 | 25,80 | 26,81 | 3,08% | 39.816,00 |
| 22.07.2024 | 25,20 | 26,14 | 24,95 | 26,01 | 2,68% | 38.938,00 |
| 19.07.2024 | 25,41 | 25,69 | 25,29 | 25,33 | -0,55% | 20.458,00 |
| 18.07.2024 | 25,81 | 26,28 | 25,23 | 25,47 | -3,01% | 28.270,00 |
| 17.07.2024 | 25,69 | 26,36 | 25,43 | 26,26 | 1,08% | 47.127,00 |
| 16.07.2024 | 24,48 | 25,99 | 23,43 | 25,98 | 6,34% | 71.245,00 |
| 15.07.2024 | 23,94 | 24,82 | 23,94 | 24,43 | 2,65% | 42.113,00 |
| 12.07.2024 | 24,01 | 24,25 | 23,23 | 23,80 | 1,71% | 27.694,00 |
| 11.07.2024 | 22,68 | 23,92 | 22,68 | 23,40 | 5,93% | 52.448,00 |
| 10.07.2024 | 22,30 | 22,43 | 21,96 | 22,09 | 0,87% | 76.260,00 |
| 09.07.2024 | 21,63 | 22,07 | 21,41 | 21,90 | 1,25% | 13.825,00 |
| 08.07.2024 | 21,16 | 21,70 | 21,16 | 21,63 | 1,84% | 21.141,00 |
| 05.07.2024 | 21,83 | 23,00 | 21,11 | 21,24 | -2,07% | 43.480,00 |
| 03.07.2024 | 22,01 | 22,01 | 21,69 | 21,69 | -2,08% | 14.052,00 |