31,510$
-0,06%
Echtzeit-Aktienkurs Mid Penn Bancorp
Bid:
Ask:
Aktienkurse zur Mid Penn Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 31,59 | 31,79 | 31,17 | 31,52 | -0,03% | 99.821,00 |
| 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 | -2,94% | 132.280,00 |
| 23.01.2026 | 34,36 | 34,36 | 32,58 | 32,60 | -5,15% | 146.430,00 |
| 22.01.2026 | 33,52 | 35,15 | 33,52 | 34,37 | 2,60% | 165.448,00 |
| 21.01.2026 | 32,68 | 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% | 73.641,00 |
| 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% | 54.333,00 |
| 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 | -0,83% | 65.149,00 |
| 19.12.2025 | 32,80 | 33,24 | 32,29 | 32,38 | -1,55% | 187.820,00 |
| 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% | 59.439,00 |
| 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 | -0,88% | 76.124,00 |
| 25.11.2025 | 29,30 | 29,89 | 29,18 | 29,64 | 1,82% | 140.667,00 |
| 24.11.2025 | 29,36 | 29,61 | 28,50 | 29,11 | -0,55% | 86.390,00 |
| 21.11.2025 | 28,33 | 29,42 | 28,33 | 29,27 | 3,32% | 87.693,00 |
| 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 |
| 18.11.2025 | 28,41 | 28,52 | 28,10 | 28,19 | -0,77% | 61.187,00 |
| 17.11.2025 | 29,24 | 29,30 | 28,34 | 28,41 | -3,20% | 62.949,00 |
| 14.11.2025 | 29,17 | 29,40 | 28,83 | 29,35 | 0,31% | 53.752,00 |
| 13.11.2025 | 29,24 | 29,60 | 29,08 | 29,26 | -0,54% | 65.876,00 |
| 12.11.2025 | 29,42 | 29,68 | 29,38 | 29,42 | 0,14% | 51.930,00 |
| 11.11.2025 | 29,32 | 29,46 | 28,82 | 29,38 | 0,58% | 60.413,00 |
| 10.11.2025 | 28,95 | 29,31 | 28,77 | 29,21 | 1,07% | 56.690,00 |
| 07.11.2025 | 28,89 | 29,23 | 28,70 | 28,90 | 0,17% | 83.396,00 |
| 06.11.2025 | 29,34 | 29,62 | 28,80 | 28,85 | -1,74% | 65.504,00 |
| 05.11.2025 | 28,77 | 29,53 | 28,77 | 29,36 | 1,91% | 89.987,00 |
| 04.11.2025 | 28,47 | 28,84 | 28,25 | 28,81 | 0,75% | 96.855,00 |
| 03.11.2025 | 28,48 | 28,67 | 28,28 | 28,60 | 0,51% | 76.463,00 |
| 31.10.2025 | 28,61 | 28,70 | 28,27 | 28,45 | -1,18% | 74.514,00 |
| 30.10.2025 | 28,76 | 29,29 | 28,72 | 28,79 | 0,07% | 67.581,00 |
| 29.10.2025 | 29,81 | 29,88 | 28,59 | 28,77 | -3,94% | 115.072,00 |
| 28.10.2025 | 29,46 | 29,95 | 29,27 | 29,95 | 1,18% | 197.716,00 |
| 27.10.2025 | 29,93 | 29,93 | 29,34 | 29,60 | 0,41% | 135.422,00 |
| 24.10.2025 | 29,08 | 29,63 | 28,80 | 29,48 | 1,97% | 142.180,00 |
| 23.10.2025 | 29,02 | 30,00 | 28,83 | 28,91 | 3,77% | 274.088,00 |
| 22.10.2025 | 27,60 | 28,02 | 27,60 | 27,86 | 0,76% | 103.280,00 |
| 21.10.2025 | 27,47 | 27,78 | 27,42 | 27,65 | 0,73% | 60.768,00 |
| 20.10.2025 | 26,95 | 27,46 | 26,95 | 27,45 | 2,39% | 73.740,00 |
| 17.10.2025 | 26,92 | 27,16 | 26,65 | 26,81 | 0,26% | 82.095,00 |
| 16.10.2025 | 27,72 | 27,86 | 26,56 | 26,74 | -3,78% | 254.483,00 |
| 15.10.2025 | 28,36 | 28,36 | 27,59 | 27,79 | -1,38% | 115.562,00 |
| 14.10.2025 | 27,37 | 28,23 | 27,37 | 28,18 | 2,58% | 121.318,00 |
| 13.10.2025 | 27,55 | 27,55 | 26,95 | 27,47 | 1,55% | 86.101,00 |
| 10.10.2025 | 27,82 | 28,82 | 27,03 | 27,05 | -3,19% | 102.077,00 |
| 09.10.2025 | 28,19 | 28,19 | 27,79 | 27,94 | -0,85% | 63.318,00 |
| 08.10.2025 | 28,87 | 28,89 | 28,11 | 28,18 | -2,02% | 84.476,00 |
| 07.10.2025 | 29,45 | 29,85 | 28,75 | 28,76 | -2,48% | 139.232,00 |
| 06.10.2025 | 28,99 | 29,70 | 28,88 | 29,49 | 2,32% | 247.074,00 |
| 03.10.2025 | 29,07 | 29,29 | 28,81 | 28,82 | 0,07% | 7.317,00 |
| 02.10.2025 | 28,78 | 28,82 | 28,35 | 28,80 | 0,10% | 161.669,00 |
| 01.10.2025 | 28,44 | 28,87 | 27,81 | 28,77 | 0,42% | 189.132,00 |
| 30.09.2025 | 28,92 | 29,19 | 28,47 | 28,65 | -1,10% | 156.064,00 |
| 29.09.2025 | 29,46 | 30,33 | 28,86 | 28,97 | -1,43% | 217.026,00 |
| 26.09.2025 | 29,78 | 29,85 | 29,08 | 29,39 | -0,44% | 179.682,00 |
| 25.09.2025 | 30,00 | 30,39 | 28,74 | 29,52 | -1,93% | 498.661,00 |
| 24.09.2025 | 30,34 | 30,45 | 29,84 | 30,10 | -0,69% | 131.545,00 |
| 23.09.2025 | 30,47 | 30,91 | 30,30 | 30,31 | -0,53% | 122.800,00 |
| 22.09.2025 | 31,12 | 31,29 | 30,41 | 30,47 | -2,78% | 227.612,00 |
| 19.09.2025 | 31,70 | 31,75 | 31,28 | 31,34 | -0,85% | 553.625,00 |
| 18.09.2025 | 30,87 | 31,65 | 30,76 | 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% | 127.106,00 |
| 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 |