34,390$
0,15%
Echtzeit-Aktienkurs Mid Penn Bancorp
Bid:
Ask:
Aktienkurse zur Mid Penn Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 34,17 | 34,60 | 34,10 | 34,39 | 0,15% | 134.702,00 |
| 17.04.2026 | 34,17 | 35,09 | 33,80 | 34,34 | 1,81% | 248.706,00 |
| 16.04.2026 | 33,70 | 33,88 | 33,56 | 33,73 | -0,30% | 109.073,00 |
| 15.04.2026 | 33,75 | 34,02 | 33,28 | 33,83 | 0,12% | 134.910,00 |
| 14.04.2026 | 33,60 | 33,86 | 33,18 | 33,79 | 0,45% | 171.156,00 |
| 13.04.2026 | 33,66 | 33,75 | 33,44 | 33,64 | -0,65% | 147.309,00 |
| 10.04.2026 | 34,10 | 34,10 | 33,38 | 33,86 | -0,85% | 184.422,00 |
| 09.04.2026 | 33,61 | 34,28 | 33,49 | 34,15 | 0,87% | 220.474,00 |
| 08.04.2026 | 34,00 | 34,15 | 33,62 | 33,86 | 2,68% | 213.653,00 |
| 07.04.2026 | 32,73 | 33,12 | 32,65 | 32,97 | 0,46% | 466.421,00 |
| 06.04.2026 | 32,32 | 32,86 | 32,30 | 32,82 | 1,48% | 308.995,00 |
| 02.04.2026 | 32,05 | 32,57 | 31,76 | 32,34 | -0,12% | 224.043,00 |
| 01.04.2026 | 32,33 | 32,81 | 32,33 | 32,38 | 0,59% | 257.212,00 |
| 31.03.2026 | 31,81 | 32,25 | 31,69 | 32,19 | 1,96% | 202.038,00 |
| 30.03.2026 | 31,50 | 31,76 | 31,45 | 31,57 | 0,61% | 319.549,00 |
| 27.03.2026 | 31,65 | 31,65 | 31,17 | 31,38 | -0,85% | 108.107,00 |
| 26.03.2026 | 31,43 | 31,68 | 31,31 | 31,65 | 0,03% | 113.918,00 |
| 25.03.2026 | 31,97 | 32,13 | 31,50 | 31,64 | 0,03% | 112.515,00 |
| 24.03.2026 | 31,32 | 32,04 | 31,32 | 31,63 | -0,09% | 109.048,00 |
| 23.03.2026 | 31,86 | 32,15 | 31,59 | 31,66 | 1,83% | 251.236,00 |
| 20.03.2026 | 31,34 | 31,38 | 30,78 | 31,09 | -0,48% | 221.804,00 |
| 19.03.2026 | 30,39 | 31,60 | 30,29 | 31,24 | 2,36% | 171.858,00 |
| 18.03.2026 | 30,96 | 31,07 | 30,43 | 30,52 | -1,99% | 112.988,00 |
| 17.03.2026 | 31,70 | 32,00 | 30,96 | 31,14 | -1,30% | 137.343,00 |
| 16.03.2026 | 31,57 | 31,88 | 31,49 | 31,55 | 0,67% | 113.240,00 |
| 13.03.2026 | 31,36 | 31,83 | 31,00 | 31,34 | 0,42% | 216.509,00 |
| 12.03.2026 | 30,73 | 31,50 | 30,51 | 31,21 | -0,45% | 140.670,00 |
| 11.03.2026 | 31,75 | 31,75 | 31,07 | 31,35 | -1,35% | 133.154,00 |
| 10.03.2026 | 31,39 | 32,49 | 31,30 | 31,78 | 0,81% | 145.120,00 |
| 09.03.2026 | 30,48 | 31,68 | 30,09 | 31,53 | 0,08% | 164.533,00 |
| 06.03.2026 | 31,14 | 31,70 | 30,87 | 31,50 | -1,90% | 186.501,00 |
| 05.03.2026 | 32,41 | 32,50 | 31,80 | 32,11 | -2,04% | 110.597,00 |
| 04.03.2026 | 32,75 | 33,00 | 32,50 | 32,78 | 0,86% | 199.911,00 |
| 03.03.2026 | 32,11 | 32,62 | 31,60 | 32,50 | -0,51% | 131.657,00 |
| 02.03.2026 | 31,75 | 33,02 | 31,47 | 32,67 | 1,45% | 78.058,00 |
| 27.02.2026 | 32,75 | 33,18 | 32,00 | 32,20 | -3,56% | 117.249,00 |
| 26.02.2026 | 33,78 | 34,08 | 33,04 | 33,39 | -0,18% | 70.078,00 |
| 25.02.2026 | 32,96 | 33,53 | 32,70 | 33,45 | 2,67% | 88.294,00 |
| 24.02.2026 | 32,62 | 33,11 | 32,31 | 32,58 | -3,72% | 82.790,00 |
| 20.02.2026 | 33,35 | 33,93 | 33,04 | 33,84 | 1,41% | 91.566,00 |
| 19.02.2026 | 33,54 | 33,54 | 33,00 | 33,37 | -0,18% | 76.823,00 |
| 18.02.2026 | 34,05 | 34,67 | 33,26 | 33,43 | -1,59% | 107.011,00 |
| 17.02.2026 | 33,74 | 34,49 | 33,74 | 33,97 | 0,68% | 200.852,00 |
| 13.02.2026 | 33,51 | 33,98 | 33,11 | 33,74 | 1,20% | 89.535,00 |
| 12.02.2026 | 33,96 | 34,00 | 32,82 | 33,34 | 0,06% | 101.295,00 |
| 11.02.2026 | 34,29 | 34,43 | 33,21 | 33,32 | -2,06% | 156.660,00 |
| 10.02.2026 | 34,33 | 34,57 | 33,70 | 34,02 | -1,08% | 121.803,00 |
| 09.02.2026 | 34,96 | 34,96 | 34,35 | 34,39 | -0,64% | 155.815,00 |
| 06.02.2026 | 34,60 | 34,97 | 34,48 | 34,61 | 0,17% | 182.999,00 |
| 05.02.2026 | 34,49 | 34,81 | 34,26 | 34,55 | 0,06% | 102.520,00 |
| 04.02.2026 | 34,40 | 35,22 | 34,39 | 34,53 | 1,32% | 176.320,00 |
| 03.02.2026 | 33,92 | 34,88 | 33,67 | 34,08 | 0,74% | 128.839,00 |
| 02.02.2026 | 32,94 | 34,29 | 32,94 | 33,83 | 2,55% | 97.388,00 |
| 30.01.2026 | 32,78 | 33,12 | 32,62 | 32,99 | 0,46% | 106.288,00 |
| 29.01.2026 | 31,76 | 32,85 | 31,73 | 32,84 | 4,22% | 97.391,00 |
| 28.01.2026 | 31,59 | 31,79 | 31,17 | 31,51 | -0,06% | 98.434,00 |
| 27.01.2026 | 31,64 | 31,91 | 31,36 | 31,53 | -0,35% | 77.798,00 |
| 26.01.2026 | 32,55 | 32,93 | 31,45 | 31,64 | -7,94% | 132.280,00 |
| 22.01.2026 | 33,52 | 35,15 | 33,52 | 34,37 | 2,60% | 165.448,00 |
| 21.01.2026 | 32,69 | 33,56 | 32,63 | 33,50 | 5,05% | 137.745,00 |
| 20.01.2026 | 32,00 | 32,35 | 31,77 | 31,89 | -1,70% | 71.870,00 |
| 16.01.2026 | 32,50 | 32,75 | 32,18 | 32,44 | 0,12% | 123.231,00 |
| 15.01.2026 | 31,96 | 32,78 | 31,96 | 32,40 | 2,43% | 204.629,00 |
| 14.01.2026 | 31,32 | 31,77 | 31,15 | 31,63 | 0,99% | 115.588,00 |
| 13.01.2026 | 31,47 | 31,54 | 31,19 | 31,32 | -0,16% | 57.084,00 |
| 12.01.2026 | 31,33 | 31,72 | 31,23 | 31,37 | -0,41% | 94.491,00 |
| 09.01.2026 | 31,55 | 32,00 | 30,20 | 31,50 | -0,57% | 73.415,00 |
| 08.01.2026 | 30,60 | 31,98 | 30,60 | 31,68 | 3,26% | 118.462,00 |
| 07.01.2026 | 31,00 | 31,21 | 30,43 | 30,68 | -1,26% | 69.204,00 |
| 06.01.2026 | 31,33 | 31,33 | 30,75 | 31,07 | -0,53% | 93.454,00 |
| 05.01.2026 | 30,88 | 31,86 | 30,85 | 31,23 | 1,21% | 139.979,00 |
| 02.01.2026 | 31,06 | 31,06 | 30,54 | 30,86 | -0,52% | 81.671,00 |
| 31.12.2025 | 31,01 | 31,45 | 30,98 | 31,02 | -0,35% | 66.702,00 |
| 30.12.2025 | 31,60 | 31,60 | 31,12 | 31,13 | -1,21% | 69.153,00 |
| 29.12.2025 | 31,75 | 31,86 | 31,41 | 31,51 | -0,63% | 51.871,00 |
| 26.12.2025 | 31,80 | 32,00 | 31,59 | 31,71 | -0,09% | 53.633,00 |
| 24.12.2025 | 31,75 | 32,03 | 31,67 | 31,74 | 0,03% | 42.583,00 |
| 23.12.2025 | 32,08 | 32,34 | 31,64 | 31,73 | -1,18% | 66.773,00 |
| 22.12.2025 | 32,48 | 32,71 | 32,06 | 32,11 | -0,74% | 65.149,00 |
| 19.12.2025 | 32,80 | 33,24 | 32,29 | 32,35 | -1,64% | 179.327,00 |
| 18.12.2025 | 32,73 | 33,23 | 32,71 | 32,89 | 1,23% | 103.568,00 |
| 17.12.2025 | 32,33 | 33,14 | 32,32 | 32,49 | 0,87% | 113.601,00 |
| 16.12.2025 | 32,46 | 32,50 | 31,76 | 32,21 | -0,40% | 93.122,00 |
| 15.12.2025 | 32,13 | 32,62 | 32,11 | 32,34 | 0,87% | 109.570,00 |
| 12.12.2025 | 32,00 | 32,22 | 31,83 | 32,06 | 0,25% | 117.135,00 |
| 11.12.2025 | 31,44 | 32,10 | 31,37 | 31,98 | 1,33% | 106.270,00 |
| 10.12.2025 | 30,62 | 31,83 | 30,53 | 31,56 | 3,71% | 140.390,00 |
| 09.12.2025 | 30,18 | 30,79 | 30,18 | 30,43 | 1,23% | 79.200,00 |
| 08.12.2025 | 30,00 | 30,16 | 29,88 | 30,06 | 0,87% | 61.999,00 |
| 05.12.2025 | 29,98 | 30,13 | 29,77 | 29,80 | -0,93% | 59.425,00 |
| 04.12.2025 | 29,85 | 30,31 | 29,85 | 30,08 | 0,30% | 84.018,00 |
| 03.12.2025 | 29,44 | 30,03 | 29,31 | 29,99 | 2,39% | 73.510,00 |
| 02.12.2025 | 29,75 | 29,80 | 29,26 | 29,29 | -0,71% | 64.939,00 |
| 01.12.2025 | 29,09 | 29,68 | 29,02 | 29,50 | 1,06% | 81.040,00 |
| 28.11.2025 | 29,35 | 29,46 | 29,15 | 29,19 | -0,65% | 29.116,00 |
| 26.11.2025 | 29,53 | 29,75 | 29,24 | 29,38 | -0,81% | 76.124,00 |
| 25.11.2025 | 29,30 | 29,89 | 29,18 | 29,62 | 1,75% | 140.658,00 |
| 24.11.2025 | 29,36 | 29,61 | 28,50 | 29,11 | 2,75% | 86.390,00 |
| 20.11.2025 | 28,43 | 28,83 | 28,19 | 28,33 | 0,32% | 82.400,00 |
| 19.11.2025 | 28,15 | 28,36 | 27,98 | 28,24 | 0,18% | 82.367,00 |