28,310$
0,39%
Echtzeit-Aktienkurs Mid Penn Bancorp
Bid:
Ask:
Aktienkurse zur Mid Penn Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
26.09.2024 | 30,46 | 30,46 | 29,38 | 29,44 | -2,45% | 23.374,00 |
25.09.2024 | 29,67 | 30,20 | 29,44 | 30,18 | 1,62% | 59.522,00 |
24.09.2024 | 29,66 | 30,05 | 29,05 | 29,70 | 0,17% | 52.596,00 |
23.09.2024 | 30,10 | 30,19 | 29,50 | 29,65 | -1,30% | 18.578,00 |
20.09.2024 | 30,46 | 30,72 | 29,94 | 30,04 | -2,34% | 134.439,00 |
19.09.2024 | 30,73 | 30,91 | 30,20 | 30,76 | 2,06% | 32.245,00 |
18.09.2024 | 29,80 | 30,74 | 29,61 | 30,14 | 0,97% | 39.352,00 |
17.09.2024 | 30,04 | 30,55 | 29,59 | 29,85 | 0,57% | 32.192,00 |
16.09.2024 | 29,80 | 29,89 | 29,56 | 29,68 | 0,17% | 22.900,00 |
13.09.2024 | 29,08 | 29,63 | 28,20 | 29,63 | 3,49% | 29.449,00 |
12.09.2024 | 28,66 | 28,93 | 28,58 | 28,63 | 0,42% | 13.558,00 |
11.09.2024 | 28,52 | 28,55 | 28,08 | 28,51 | -1,01% | 16.544,00 |
10.09.2024 | 28,72 | 29,04 | 28,42 | 28,80 | -0,10% | 25.708,00 |
09.09.2024 | 28,63 | 29,02 | 28,63 | 28,83 | 0,73% | 17.405,00 |
06.09.2024 | 28,87 | 28,87 | 28,61 | 28,62 | -1,45% | 14.280,00 |
05.09.2024 | 29,45 | 29,65 | 28,87 | 29,04 | -0,75% | 22.156,00 |
04.09.2024 | 29,21 | 29,26 | 29,02 | 29,26 | -0,61% | 14.868,00 |
03.09.2024 | 29,78 | 30,03 | 29,40 | 29,44 | -2,55% | 15.904,00 |
30.08.2024 | 29,51 | 30,25 | 29,46 | 30,21 | 2,23% | 37.286,00 |
29.08.2024 | 29,63 | 29,67 | 29,12 | 29,55 | 0,58% | 26.272,00 |
28.08.2024 | 29,35 | 29,56 | 29,10 | 29,38 | -0,14% | 26.188,00 |
27.08.2024 | 30,04 | 30,04 | 29,23 | 29,42 | -1,84% | 26.562,00 |
26.08.2024 | 29,90 | 30,52 | 29,74 | 29,97 | 0,60% | 55.137,00 |
23.08.2024 | 28,33 | 30,21 | 28,33 | 29,79 | 6,28% | 48.977,00 |
22.08.2024 | 27,68 | 28,20 | 27,64 | 28,03 | 0,21% | 31.897,00 |
21.08.2024 | 27,88 | 27,99 | 27,80 | 27,97 | 0,39% | 23.777,00 |
20.08.2024 | 28,04 | 28,20 | 27,85 | 27,86 | -2,04% | 21.386,00 |
19.08.2024 | 28,23 | 28,68 | 28,10 | 28,44 | 1,03% | 21.635,00 |
16.08.2024 | 27,14 | 28,59 | 27,14 | 28,15 | 3,72% | 114.632,00 |
15.08.2024 | 26,78 | 27,49 | 26,75 | 27,14 | 3,91% | 38.737,00 |
14.08.2024 | 26,06 | 26,14 | 25,69 | 26,12 | -0,76% | 32.833,00 |
13.08.2024 | 26,14 | 26,80 | 26,08 | 26,32 | 1,82% | 47.174,00 |