34,485$
0,54%
Echtzeit-Aktienkurs Mid Penn Bancorp
Bid:
Ask:
Aktienkurse zur Mid Penn Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 34,35 | 34,74 | 34,18 | 34,49 | 0,54% | 134.841,00 |
| 05.11.2026 | 35,55 | 35,89 | 34,19 | 34,30 | -2,20% | 206.645,00 |
| 04.11.2026 | 34,31 | 35,74 | 34,31 | 35,07 | 2,54% | 181.312,00 |
| 03.11.2026 | 34,57 | 34,60 | 33,88 | 34,20 | -0,93% | 175.812,00 |
| 02.11.2026 | 34,02 | 34,81 | 33,98 | 34,52 | 1,68% | 118.572,00 |
| 30.10.2026 | 34,41 | 34,41 | 33,82 | 33,95 | -0,92% | 96.866,00 |
| 29.10.2026 | 34,23 | 34,63 | 34,05 | 34,27 | 0,16% | 108.427,00 |
| 28.10.2026 | 34,23 | 34,45 | 33,83 | 34,21 | -0,41% | 111.742,00 |
| 27.10.2026 | 34,55 | 34,55 | 34,03 | 34,35 | -0,17% | 131.515,00 |
| 26.10.2026 | 34,16 | 34,52 | 34,05 | 34,41 | 0,53% | 162.839,00 |
| 23.10.2026 | 34,02 | 34,60 | 33,96 | 34,23 | 1,06% | 249.414,00 |
| 22.10.2026 | 34,67 | 35,13 | 33,49 | 33,87 | -6,77% | 305.036,00 |
| 21.10.2026 | 36,48 | 36,76 | 36,00 | 36,33 | -0,47% | 89.428,00 |
| 20.10.2026 | 36,10 | 36,94 | 36,02 | 36,50 | 1,67% | 103.586,00 |
| 19.10.2026 | 36,02 | 36,37 | 34,80 | 35,90 | -0,39% | 96.780,00 |
| 16.10.2026 | 35,81 | 36,64 | 35,54 | 36,04 | 0,22% | 109.193,00 |
| 15.10.2026 | 35,92 | 36,26 | 35,75 | 35,96 | 1,24% | 133.293,00 |
| 14.10.2026 | 35,30 | 35,86 | 34,91 | 35,52 | -1,00% | 125.905,00 |
| 13.10.2026 | 36,13 | 36,21 | 35,59 | 35,88 | -0,36% | 83.395,00 |
| 12.10.2026 | 35,55 | 36,18 | 35,55 | 36,01 | 0,81% | 89.966,00 |
| 09.10.2026 | 36,22 | 36,41 | 35,49 | 35,72 | -1,18% | 119.435,00 |
| 08.10.2026 | 35,69 | 36,40 | 35,53 | 36,15 | 1,19% | 96.774,00 |
| 07.10.2026 | 35,98 | 36,12 | 35,58 | 35,72 | -1,80% | 85.209,00 |
| 06.10.2026 | 36,60 | 36,66 | 36,28 | 36,38 | -0,23% | 59.439,00 |
| 05.10.2026 | 36,54 | 36,63 | 36,15 | 36,46 | -0,01% | 79.721,00 |
| 02.10.2026 | 36,19 | 36,56 | 36,04 | 36,47 | 1,57% | 118.303,00 |
| 01.10.2026 | 35,38 | 35,92 | 34,65 | 35,90 | 1,41% | 108.135,00 |
| 30.09.2026 | 35,73 | 35,80 | 35,14 | 35,40 | -0,87% | 95.504,00 |
| 29.09.2026 | 36,13 | 36,57 | 35,32 | 35,71 | -0,97% | 134.319,00 |
| 28.09.2026 | 36,20 | 36,29 | 35,95 | 36,06 | -0,72% | 84.238,00 |
| 25.09.2026 | 36,20 | 36,56 | 36,10 | 36,32 | 0,41% | 102.634,00 |
| 24.09.2026 | 36,19 | 36,23 | 35,75 | 36,17 | 0,72% | 46.265,00 |
| 23.09.2026 | 36,28 | 36,59 | 35,82 | 35,91 | -1,45% | 73.883,00 |
| 22.09.2026 | 36,93 | 37,23 | 36,42 | 36,44 | -0,60% | 83.583,00 |
| 21.09.2026 | 36,94 | 37,01 | 36,66 | 36,66 | -0,68% | 57.671,00 |
| 18.09.2026 | 36,58 | 37,03 | 36,28 | 36,91 | 0,30% | 233.979,00 |
| 17.09.2026 | 37,22 | 37,22 | 36,54 | 36,80 | -0,33% | 97.670,00 |
| 16.09.2026 | 37,16 | 37,33 | 36,20 | 36,92 | -0,99% | 124.140,00 |
| 15.09.2026 | 37,16 | 37,66 | 36,95 | 37,29 | 0,49% | 70.944,00 |
| 14.09.2026 | 36,91 | 37,39 | 36,77 | 37,11 | 0,11% | 104.575,00 |
| 11.09.2026 | 37,39 | 37,45 | 36,73 | 37,07 | 0,19% | 77.795,00 |
| 10.09.2026 | 36,43 | 37,01 | 36,14 | 37,00 | 0,82% | 79.910,00 |
| 09.09.2026 | 36,54 | 37,32 | 36,28 | 36,70 | -0,62% | 115.796,00 |
| 08.09.2026 | 37,20 | 37,23 | 36,64 | 36,93 | -1,26% | 82.131,00 |
| 04.09.2026 | 36,86 | 37,56 | 36,82 | 37,40 | 0,75% | 91.438,00 |
| 03.09.2026 | 37,22 | 37,51 | 36,98 | 37,12 | 0,57% | 89.229,00 |
| 02.09.2026 | 36,29 | 37,21 | 36,10 | 36,91 | 2,36% | 147.620,00 |
| 01.09.2026 | 36,27 | 36,65 | 35,87 | 36,06 | -1,04% | 62.686,00 |
| 31.08.2026 | 36,55 | 36,68 | 36,18 | 36,44 | -0,63% | 101.911,00 |
| 28.08.2026 | 36,82 | 37,07 | 36,64 | 36,67 | -0,03% | 81.481,00 |
| 27.08.2026 | 36,62 | 36,89 | 36,34 | 36,68 | -0,27% | 84.847,00 |
| 26.08.2026 | 37,09 | 37,24 | 36,67 | 36,78 | -0,57% | 68.391,00 |
| 25.08.2026 | 37,24 | 37,37 | 36,73 | 36,99 | -0,51% | 60.953,00 |
| 24.08.2026 | 37,27 | 38,00 | 37,15 | 37,18 | -0,16% | 59.936,00 |
| 21.08.2026 | 37,27 | 37,55 | 36,89 | 37,24 | 0,05% | 62.880,00 |
| 20.08.2026 | 36,78 | 37,33 | 36,72 | 37,22 | 0,54% | 66.310,00 |
| 19.08.2026 | 38,27 | 38,27 | 36,96 | 37,02 | -2,66% | 84.417,00 |
| 18.08.2026 | 38,26 | 38,36 | 37,78 | 38,03 | -0,41% | 87.404,00 |
| 17.08.2026 | 38,38 | 38,57 | 38,14 | 38,19 | -0,64% | 120.207,00 |
| 14.08.2026 | 38,32 | 38,81 | 38,30 | 38,43 | 0,26% | 123.714,00 |
| 13.08.2026 | 38,31 | 38,53 | 38,20 | 38,33 | 0,26% | 110.333,00 |
| 12.08.2026 | 37,90 | 38,40 | 37,90 | 38,23 | 1,11% | 112.950,00 |
| 11.08.2026 | 37,44 | 37,95 | 36,89 | 37,81 | 1,29% | 102.983,00 |
| 10.08.2026 | 37,36 | 37,51 | 36,78 | 37,33 | -0,53% | 149.375,00 |
| 07.08.2026 | 37,88 | 37,88 | 37,38 | 37,53 | -0,71% | 145.924,00 |
| 06.08.2026 | 38,20 | 38,59 | 37,75 | 37,80 | -1,12% | 162.239,00 |
| 05.08.2026 | 38,48 | 38,51 | 38,00 | 38,23 | -0,21% | 130.010,00 |
| 04.08.2026 | 38,24 | 38,73 | 37,88 | 38,31 | 0,10% | 173.472,00 |
| 03.08.2026 | 38,57 | 38,85 | 38,12 | 38,27 | -0,13% | 192.249,00 |
| 31.07.2026 | 38,37 | 38,68 | 37,87 | 38,32 | -0,57% | 159.855,00 |
| 30.07.2026 | 38,44 | 38,95 | 38,33 | 38,54 | 0,39% | 211.067,00 |
| 29.07.2026 | 38,14 | 38,84 | 38,00 | 38,39 | 0,10% | 270.486,00 |
| 28.07.2026 | 38,02 | 39,15 | 37,00 | 38,35 | 1,56% | 198.915,00 |
| 27.07.2026 | 37,80 | 38,32 | 37,38 | 37,76 | 1,62% | 225.681,00 |
| 24.07.2026 | 36,47 | 37,53 | 36,47 | 37,16 | 1,92% | 190.783,00 |
| 23.07.2026 | 35,77 | 36,97 | 35,69 | 36,46 | 4,50% | 262.433,00 |
| 22.07.2026 | 35,23 | 35,23 | 34,50 | 34,89 | -1,08% | 132.439,00 |
| 21.07.2026 | 35,11 | 35,32 | 34,72 | 35,27 | 0,06% | 122.046,00 |
| 20.07.2026 | 35,38 | 35,45 | 35,01 | 35,25 | -0,54% | 108.785,00 |
| 17.07.2026 | 35,65 | 36,03 | 35,21 | 35,44 | -1,39% | 139.340,00 |
| 16.07.2026 | 34,87 | 37,18 | 34,86 | 35,94 | 3,01% | 175.647,00 |
| 15.07.2026 | 34,39 | 35,07 | 34,39 | 34,89 | 1,51% | 128.766,00 |
| 14.07.2026 | 34,76 | 34,85 | 34,18 | 34,37 | -1,26% | 118.395,00 |
| 13.07.2026 | 34,72 | 34,84 | 34,49 | 34,81 | 0,58% | 114.966,00 |
| 10.07.2026 | 34,28 | 34,69 | 34,17 | 34,61 | 1,02% | 111.779,00 |
| 09.07.2026 | 33,88 | 34,47 | 33,82 | 34,26 | 0,85% | 184.668,00 |
| 08.07.2026 | 34,75 | 35,08 | 33,84 | 33,97 | -2,72% | 205.975,00 |
| 07.07.2026 | 35,35 | 35,42 | 34,87 | 34,92 | -1,22% | 121.661,00 |
| 06.07.2026 | 35,21 | 35,53 | 34,81 | 35,35 | 0,48% | 158.203,00 |
| 02.07.2026 | 35,76 | 35,98 | 35,04 | 35,18 | -1,40% | 183.764,00 |
| 01.07.2026 | 34,94 | 35,75 | 34,92 | 35,68 | 2,41% | 245.448,00 |
| 30.06.2026 | 34,69 | 35,00 | 34,12 | 34,84 | 1,66% | 364.781,00 |
| 29.06.2026 | 34,48 | 34,48 | 33,90 | 34,27 | -0,87% | 218.024,00 |
| 26.06.2026 | 34,19 | 34,80 | 33,94 | 34,57 | 1,20% | 859.544,00 |
| 25.06.2026 | 34,24 | 34,42 | 34,02 | 34,16 | -0,52% | 118.971,00 |
| 24.06.2026 | 33,86 | 34,39 | 33,85 | 34,34 | 0,88% | 167.982,00 |
| 23.06.2026 | 33,14 | 34,08 | 33,14 | 34,04 | 2,04% | 158.083,00 |
| 22.06.2026 | 33,48 | 33,92 | 33,36 | 33,36 | -0,54% | 109.574,00 |
| 18.06.2026 | 33,49 | 33,84 | 33,17 | 33,54 | 1,51% | 402.512,00 |
| 17.06.2026 | 33,71 | 33,90 | 32,79 | 33,04 | -2,13% | 166.340,00 |