28,400$
-1,80%
Echtzeit-Aktienkurs Mid Penn Bancorp
Bid:
Ask:
Aktienkurse zur Mid Penn Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,21 | 29,36 | 28,38 | 28,40 | -1,80% | 52.699,00 |
| 20.02.2025 | 29,51 | 29,78 | 28,68 | 28,92 | -2,76% | 85.762,00 |
| 19.02.2025 | 29,43 | 29,94 | 29,27 | 29,74 | 0,10% | 69.022,00 |
| 18.02.2025 | 29,66 | 29,97 | 29,42 | 29,71 | 0,44% | 43.420,00 |
| 14.02.2025 | 29,77 | 29,86 | 29,21 | 29,58 | 0,34% | 47.867,00 |
| 13.02.2025 | 29,45 | 29,63 | 29,02 | 29,48 | 0,51% | 37.528,00 |
| 12.02.2025 | 29,48 | 29,67 | 29,16 | 29,33 | -2,23% | 37.744,00 |
| 11.02.2025 | 29,43 | 30,07 | 29,43 | 30,00 | 1,28% | 43.237,00 |
| 10.02.2025 | 29,89 | 29,89 | 29,57 | 29,62 | -0,54% | 46.681,00 |
| 07.02.2025 | 30,03 | 30,03 | 29,31 | 29,78 | -1,65% | 55.556,00 |
| 06.02.2025 | 30,07 | 30,41 | 30,00 | 30,28 | 1,54% | 48.458,00 |
| 05.02.2025 | 29,67 | 30,00 | 29,39 | 29,82 | 1,19% | 76.376,00 |
| 04.02.2025 | 29,22 | 29,58 | 28,78 | 29,47 | 0,41% | 108.242,00 |
| 03.02.2025 | 29,39 | 29,93 | 28,44 | 29,35 | -2,56% | 145.310,00 |
| 31.01.2025 | 31,36 | 31,36 | 29,95 | 30,12 | -2,40% | 82.525,00 |
| 30.01.2025 | 30,68 | 31,22 | 30,61 | 30,86 | 1,05% | 58.296,00 |
| 29.01.2025 | 30,41 | 30,84 | 30,02 | 30,54 | 0,53% | 39.153,00 |
| 28.01.2025 | 30,12 | 30,49 | 30,06 | 30,38 | 0,10% | 68.625,00 |
| 27.01.2025 | 29,84 | 30,44 | 29,69 | 30,35 | 1,88% | 64.049,00 |
| 24.01.2025 | 29,92 | 30,04 | 29,65 | 29,79 | -0,70% | 34.841,00 |
| 23.01.2025 | 29,43 | 30,19 | 29,43 | 30,00 | 1,04% | 93.653,00 |
| 22.01.2025 | 29,63 | 29,77 | 29,37 | 29,69 | -0,30% | 64.789,00 |
| 21.01.2025 | 29,33 | 30,00 | 29,19 | 29,78 | 2,62% | 74.878,00 |
| 17.01.2025 | 29,09 | 29,53 | 28,76 | 29,02 | 0,21% | 37.266,00 |
| 16.01.2025 | 28,89 | 29,06 | 28,48 | 28,96 | 0,03% | 100.859,00 |
| 15.01.2025 | 28,79 | 29,25 | 28,75 | 28,95 | 1,65% | 155.212,00 |
| 14.01.2025 | 27,82 | 28,56 | 27,69 | 28,48 | 3,04% | 50.073,00 |
| 13.01.2025 | 26,89 | 27,68 | 26,89 | 27,64 | 1,88% | 56.466,00 |
| 10.01.2025 | 27,67 | 27,71 | 26,69 | 27,13 | -3,59% | 57.212,00 |
| 08.01.2025 | 27,81 | 28,25 | 27,68 | 28,14 | 0,50% | 52.657,00 |
| 07.01.2025 | 28,07 | 28,35 | 27,88 | 28,00 | -0,32% | 106.018,00 |
| 06.01.2025 | 28,36 | 28,61 | 28,03 | 28,09 | -1,09% | 41.386,00 |
| 03.01.2025 | 28,49 | 28,49 | 27,94 | 28,40 | 0,71% | 47.766,00 |
| 02.01.2025 | 29,09 | 29,15 | 28,10 | 28,20 | -2,22% | 42.718,00 |
| 31.12.2024 | 28,98 | 29,29 | 28,62 | 28,84 | 0,00% | 33.249,00 |
| 30.12.2024 | 28,75 | 29,04 | 28,50 | 28,84 | -0,24% | 32.664,00 |
| 27.12.2024 | 29,23 | 29,58 | 28,46 | 28,91 | -1,90% | 72.942,00 |
| 26.12.2024 | 29,39 | 29,68 | 29,21 | 29,47 | -0,37% | 49.995,00 |
| 24.12.2024 | 29,58 | 29,64 | 29,25 | 29,58 | 0,78% | 14.147,00 |
| 23.12.2024 | 29,32 | 29,49 | 29,00 | 29,35 | -0,47% | 68.176,00 |
| 20.12.2024 | 28,70 | 29,66 | 28,52 | 29,49 | 1,51% | 279.393,00 |
| 19.12.2024 | 30,30 | 30,67 | 28,93 | 29,05 | -1,26% | 52.909,00 |
| 18.12.2024 | 30,87 | 31,25 | 28,96 | 29,42 | -4,57% | 83.138,00 |
| 17.12.2024 | 31,15 | 31,39 | 30,70 | 30,83 | -1,15% | 57.494,00 |
| 16.12.2024 | 30,92 | 31,49 | 30,04 | 31,19 | 1,17% | 54.888,00 |
| 13.12.2024 | 30,90 | 31,03 | 30,56 | 30,83 | -0,90% | 35.779,00 |
| 12.12.2024 | 31,78 | 31,78 | 31,09 | 31,11 | -1,80% | 40.136,00 |
| 11.12.2024 | 31,66 | 31,80 | 30,84 | 31,68 | 1,28% | 105.723,00 |
| 10.12.2024 | 31,29 | 31,89 | 31,02 | 31,28 | 0,26% | 59.618,00 |
| 09.12.2024 | 31,18 | 31,46 | 31,10 | 31,20 | 0,13% | 56.466,00 |
| 06.12.2024 | 31,76 | 31,94 | 31,03 | 31,16 | -0,73% | 44.670,00 |
| 05.12.2024 | 31,93 | 32,35 | 31,34 | 31,39 | -1,78% | 37.953,00 |
| 04.12.2024 | 31,55 | 31,97 | 31,37 | 31,96 | 1,52% | 66.606,00 |
| 03.12.2024 | 32,32 | 32,46 | 31,45 | 31,48 | -2,27% | 32.798,00 |
| 02.12.2024 | 32,25 | 32,54 | 31,72 | 32,21 | 0,50% | 112.203,00 |
| 29.11.2024 | 32,41 | 32,41 | 31,65 | 32,05 | -0,06% | 33.524,00 |
| 27.11.2024 | 32,50 | 32,75 | 32,05 | 32,07 | -0,71% | 34.852,00 |
| 26.11.2024 | 32,46 | 32,84 | 32,16 | 32,30 | -1,70% | 34.891,00 |
| 25.11.2024 | 32,81 | 33,87 | 32,69 | 32,86 | 1,33% | 69.421,00 |
| 22.11.2024 | 31,77 | 32,43 | 31,46 | 32,43 | 2,59% | 120.792,00 |
| 21.11.2024 | 31,56 | 32,25 | 31,37 | 31,61 | 0,51% | 12.809,00 |
| 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% | 97.982,00 |
| 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% | 22.770,00 |
| 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 | 2,10% | 24.104,00 |
| 15.10.2024 | 30,60 | 31,73 | 30,07 | 30,94 | 1,88% | 50.007,00 |
| 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% | 23.425,00 |