Echtzeit-Aktienkurs Mid Penn Bancorp
Bid:
Ask:
Aktienkurse zur Mid Penn Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,83 | 24,83 | 0,00 | 24,04 | -1,82% | - |
| 25.02.2021 | 25,12 | 25,12 | 24,30 | 24,48 | -1,59% | - |
| 24.02.2021 | 24,94 | 25,34 | 24,88 | 24,88 | -1,72% | - |
| 23.02.2021 | 24,85 | 25,97 | 24,85 | 25,31 | 0,04% | - |
| 22.02.2021 | 24,28 | 25,30 | 24,04 | 25,30 | 5,95% | - |
| 19.02.2021 | 23,96 | 24,25 | 23,67 | 23,88 | 0,93% | - |
| 18.02.2021 | 23,70 | 24,26 | 23,61 | 23,66 | -0,67% | - |
| 17.02.2021 | 24,07 | 24,41 | 23,65 | 23,82 | -1,47% | - |
| 16.02.2021 | 23,78 | 24,20 | 23,54 | 24,18 | 1,85% | - |
| 12.02.2021 | 23,71 | 24,25 | 23,60 | 23,74 | 0,06% | - |
| 11.02.2021 | 24,00 | 24,43 | 23,55 | 23,72 | -0,19% | - |
| 10.02.2021 | 23,44 | 24,05 | 23,20 | 23,77 | -0,92% | - |
| 09.02.2021 | 23,75 | 24,33 | 23,60 | 23,99 | 0,08% | - |
| 08.02.2021 | 23,87 | 24,20 | 23,32 | 23,97 | 3,63% | - |
| 05.02.2021 | 22,77 | 23,35 | 22,71 | 23,13 | 0,13% | - |
| 04.02.2021 | 22,57 | 23,37 | 22,34 | 23,10 | 3,70% | - |
| 03.02.2021 | 21,85 | 22,38 | 21,72 | 22,27 | -0,40% | - |
| 02.02.2021 | 22,18 | 22,43 | 22,14 | 22,36 | 0,77% | - |
| 01.02.2021 | 21,90 | 22,30 | 21,55 | 22,19 | 2,45% | - |
| 29.01.2021 | 21,89 | 22,50 | 21,33 | 21,66 | -0,18% | - |
| 28.01.2021 | 21,08 | 22,25 | 0,00 | 21,70 | 4,18% | - |
| 27.01.2021 | 21,80 | 22,04 | 20,44 | 20,83 | -5,45% | - |
| 26.01.2021 | 22,68 | 22,72 | 21,99 | 22,03 | -2,67% | - |
| 25.01.2021 | 22,97 | 23,16 | 22,19 | 22,64 | -0,88% | - |
| 22.01.2021 | 22,18 | 22,96 | 21,95 | 22,84 | 0,91% | - |
| 21.01.2021 | 22,61 | 23,03 | 22,10 | 22,63 | -0,85% | - |
| 20.01.2021 | 23,25 | 23,49 | 22,57 | 22,83 | -1,72% | - |
| 19.01.2021 | 23,30 | 23,43 | 22,58 | 23,23 | -1,69% | - |
| 15.01.2021 | 23,78 | 23,81 | 23,28 | 23,63 | -2,19% | - |
| 14.01.2021 | 23,59 | 24,22 | 23,59 | 24,16 | 1,51% | - |
| 13.01.2021 | 23,93 | 24,70 | 23,67 | 23,80 | -1,78% | - |
| 12.01.2021 | 23,55 | 24,23 | 23,54 | 24,23 | 2,69% | - |
| 11.01.2021 | 23,09 | 24,00 | 23,09 | 23,59 | -1,36% | - |
| 08.01.2021 | 23,58 | 23,92 | 23,09 | 23,92 | -1,18% | - |
| 07.01.2021 | 23,78 | 24,43 | 23,32 | 24,20 | 0,92% | - |
| 06.01.2021 | 23,98 | 24,29 | 23,09 | 23,98 | 5,57% | - |
| 05.01.2021 | 22,36 | 22,88 | 22,08 | 22,72 | 3,09% | - |
| 04.01.2021 | 22,27 | 22,49 | 21,57 | 22,04 | -0,79% | - |
| 31.12.2020 | 21,89 | 22,33 | 21,56 | 22,21 | -1,07% | - |
| 30.12.2020 | 23,26 | 23,66 | 22,41 | 22,45 | -3,98% | - |
| 29.12.2020 | 24,94 | 24,94 | 22,76 | 23,38 | -6,48% | - |
| 28.12.2020 | 25,00 | 25,00 | 25,00 | 25,00 | -9,47% | - |
| 24.12.2020 | 25,23 | 27,62 | 24,29 | 27,62 | 9,24% | - |
| 23.12.2020 | 25,79 | 26,05 | 23,28 | 25,28 | 5,47% | - |
| 22.12.2020 | 24,21 | 24,79 | 23,45 | 23,97 | -1,28% | - |
| 21.12.2020 | 25,15 | 25,40 | 23,61 | 24,28 | -3,67% | - |
| 18.12.2020 | 24,92 | 25,89 | 24,41 | 25,21 | 2,21% | - |
| 17.12.2020 | 25,09 | 25,78 | 23,90 | 24,66 | -0,84% | - |
| 16.12.2020 | 24,93 | 25,81 | 24,61 | 24,87 | 0,02% | - |
| 15.12.2020 | 23,76 | 24,87 | 23,29 | 24,87 | 2,28% | - |
| 14.12.2020 | 24,78 | 24,82 | 23,91 | 24,31 | 0,79% | - |
| 11.12.2020 | 23,74 | 24,25 | 23,18 | 24,12 | -0,21% | - |
| 10.12.2020 | 23,30 | 24,27 | 23,07 | 24,17 | 4,61% | - |
| 09.12.2020 | 22,87 | 23,89 | 22,34 | 23,11 | 2,12% | - |
| 08.12.2020 | 23,24 | 23,24 | 22,63 | 22,63 | -1,14% | - |
| 07.12.2020 | 22,55 | 23,18 | 22,48 | 22,89 | -1,10% | - |
| 04.12.2020 | 22,73 | 23,38 | 22,48 | 23,14 | 2,75% | - |
| 03.12.2020 | 22,76 | 22,93 | 22,35 | 22,52 | 0,38% | - |
| 02.12.2020 | 22,55 | 22,55 | 22,44 | 22,44 | -1,47% | - |
| 01.12.2020 | 23,76 | 23,76 | 22,43 | 22,77 | -0,24% | - |
| 30.11.2020 | 23,28 | 23,77 | 22,79 | 22,83 | -4,36% | - |
| 27.11.2020 | 23,42 | 23,93 | 23,06 | 23,87 | -2,81% | - |
| 25.11.2020 | 25,57 | 25,57 | 24,56 | 24,56 | 3,78% | - |
| 24.11.2020 | 23,48 | 24,19 | 22,92 | 23,66 | 7,28% | - |
| 23.11.2020 | 22,35 | 22,96 | 21,94 | 22,06 | 0,36% | - |
| 20.11.2020 | 22,01 | 22,57 | 21,58 | 21,98 | 6,70% | - |
| 19.11.2020 | 20,60 | 20,60 | 20,60 | 20,60 | -8,22% | - |
| 18.11.2020 | 23,43 | 23,69 | 22,29 | 22,44 | -0,62% | - |
| 17.11.2020 | 23,03 | 23,71 | 22,58 | 22,58 | -1,22% | - |
| 16.11.2020 | 24,14 | 24,20 | 22,61 | 22,86 | 1,11% | - |
| 13.11.2020 | 22,67 | 22,85 | 22,50 | 22,61 | 2,08% | - |
| 12.11.2020 | 22,15 | 22,39 | 21,46 | 22,15 | 1,35% | - |
| 11.11.2020 | 21,86 | 21,86 | 21,86 | 21,86 | -3,57% | - |
| 10.11.2020 | 22,61 | 23,99 | 0,00 | 22,67 | 1,34% | - |
| 09.11.2020 | 20,69 | 22,52 | 20,59 | 22,37 | 10,77% | - |
| 06.11.2020 | 20,02 | 20,63 | 19,70 | 20,19 | -1,51% | - |
| 05.11.2020 | 20,18 | 20,68 | 19,84 | 20,50 | 3,27% | - |
| 04.11.2020 | 19,99 | 20,88 | 19,53 | 19,85 | -3,45% | - |
| 03.11.2020 | 20,74 | 20,88 | 19,82 | 20,56 | 3,92% | - |
| 02.11.2020 | 20,05 | 20,06 | 19,78 | 19,79 | 0,82% | - |
| 30.10.2020 | 19,77 | 19,95 | 19,53 | 19,63 | -0,56% | - |
| 29.10.2020 | 19,40 | 19,86 | 19,39 | 19,74 | -0,48% | - |
| 28.10.2020 | 19,78 | 19,84 | 19,50 | 19,83 | 0,41% | - |
| 27.10.2020 | 20,29 | 20,41 | 19,75 | 19,75 | -0,60% | - |
| 26.10.2020 | 20,03 | 20,04 | 19,86 | 19,87 | -3,29% | - |
| 23.10.2020 | 20,45 | 20,65 | 20,13 | 20,55 | 2,62% | - |
| 22.10.2020 | 20,19 | 20,72 | 19,86 | 20,02 | 1,55% | - |
| 21.10.2020 | 20,23 | 20,53 | 19,72 | 19,72 | -0,13% | - |
| 20.10.2020 | 20,20 | 20,42 | 19,36 | 19,74 | 1,26% | - |
| 19.10.2020 | 20,13 | 20,13 | 19,50 | 19,50 | -5,02% | - |
| 16.10.2020 | 20,03 | 20,53 | 20,03 | 20,53 | 2,27% | - |
| 15.10.2020 | 19,72 | 20,34 | 19,51 | 20,07 | 3,16% | - |
| 14.10.2020 | 19,31 | 19,97 | 19,31 | 19,46 | -1,64% | - |
| 13.10.2020 | 18,03 | 19,78 | 18,03 | 19,78 | 3,02% | - |
| 12.10.2020 | 18,44 | 19,21 | 18,44 | 19,20 | 2,32% | - |
| 09.10.2020 | 19,32 | 19,32 | 18,74 | 18,77 | -1,52% | - |
| 08.10.2020 | 0,00 | 19,06 | 0,00 | 19,06 | 2,28% | - |
| 07.10.2020 | 19,12 | 19,12 | 18,41 | 18,63 | -0,32% | - |
| 06.10.2020 | 17,54 | 19,30 | 17,54 | 18,69 | 3,23% | - |
| 05.10.2020 | 17,65 | 18,24 | 17,65 | 18,11 | 1,71% | - |