27,650$
-2,57%
Echtzeit-Aktienkurs Mid Penn Bancorp
Bid:
Ask:
Aktienkurse zur Mid Penn Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 27,79 | 27,82 | 27,58 | 27,65 | -2,57% | 763,00 |
| 24.04.2025 | 27,07 | 28,41 | 27,00 | 28,38 | 4,92% | 136.023,00 |
| 23.04.2025 | 26,75 | 27,10 | 26,52 | 27,05 | 2,93% | 134.608,00 |
| 22.04.2025 | 25,52 | 26,39 | 25,47 | 26,28 | 4,41% | 108.127,00 |
| 21.04.2025 | 25,17 | 25,24 | 24,80 | 25,17 | -0,87% | 85.356,00 |
| 17.04.2025 | 25,29 | 25,63 | 25,06 | 25,39 | 0,55% | 73.861,00 |
| 16.04.2025 | 25,12 | 25,50 | 24,98 | 25,25 | 0,08% | 101.650,00 |
| 15.04.2025 | 24,68 | 25,51 | 24,43 | 25,23 | 1,82% | 88.558,00 |
| 14.04.2025 | 24,89 | 24,89 | 24,00 | 24,78 | 2,19% | 103.609,00 |
| 11.04.2025 | 24,10 | 24,70 | 23,83 | 24,25 | -0,41% | 74.619,00 |
| 10.04.2025 | 24,81 | 24,81 | 23,78 | 24,35 | -3,94% | 129.208,00 |
| 09.04.2025 | 24,24 | 26,12 | 23,82 | 25,35 | 3,96% | 167.025,00 |
| 08.04.2025 | 25,48 | 25,64 | 23,93 | 24,39 | -1,20% | 269.864,00 |
| 07.04.2025 | 23,67 | 25,23 | 23,59 | 24,68 | 1,82% | 172.920,00 |
| 04.04.2025 | 23,01 | 24,39 | 22,50 | 24,24 | 0,96% | 212.512,00 |
| 03.04.2025 | 24,98 | 24,98 | 24,00 | 24,01 | -8,22% | 100.025,00 |
| 02.04.2025 | 25,60 | 26,21 | 25,56 | 26,16 | 1,71% | 59.331,00 |
| 01.04.2025 | 25,76 | 25,88 | 25,36 | 25,72 | -0,73% | 62.719,00 |
| 31.03.2025 | 25,60 | 25,91 | 25,50 | 25,91 | 0,90% | 72.090,00 |
| 28.03.2025 | 26,11 | 26,11 | 25,36 | 25,68 | -2,06% | 99.443,00 |
| 27.03.2025 | 26,32 | 26,50 | 26,05 | 26,22 | -0,11% | 56.278,00 |
| 26.03.2025 | 25,72 | 26,31 | 25,50 | 26,25 | 0,65% | 80.958,00 |
| 25.03.2025 | 25,43 | 26,32 | 25,43 | 26,08 | 0,23% | 81.858,00 |
| 24.03.2025 | 25,81 | 26,36 | 25,46 | 26,02 | 2,48% | 53.505,00 |
| 21.03.2025 | 25,71 | 26,04 | 25,15 | 25,39 | -2,16% | 484.864,00 |
| 20.03.2025 | 25,93 | 26,49 | 25,60 | 25,95 | -1,07% | 67.870,00 |
| 19.03.2025 | 26,00 | 26,42 | 26,00 | 26,23 | 0,73% | 55.866,00 |
| 18.03.2025 | 25,72 | 26,21 | 25,69 | 26,04 | 0,54% | 59.129,00 |
| 17.03.2025 | 25,45 | 25,96 | 25,45 | 25,90 | 1,57% | 75.672,00 |
| 14.03.2025 | 25,02 | 25,97 | 25,00 | 25,50 | 0,04% | 59.911,00 |
| 13.03.2025 | 25,97 | 26,24 | 25,49 | 25,49 | -1,24% | 42.787,00 |
| 12.03.2025 | 25,53 | 25,91 | 25,06 | 25,81 | 2,06% | 82.323,00 |
| 11.03.2025 | 25,65 | 25,93 | 25,00 | 25,29 | -1,71% | 77.237,00 |
| 10.03.2025 | 26,74 | 26,84 | 25,71 | 25,73 | -4,46% | 103.233,00 |
| 07.03.2025 | 26,82 | 28,29 | 26,79 | 26,93 | -0,85% | 86.375,00 |
| 06.03.2025 | 27,05 | 27,27 | 26,87 | 27,16 | -0,97% | 40.400,00 |
| 05.03.2025 | 28,05 | 28,07 | 27,22 | 27,43 | -1,08% | 61.260,00 |
| 04.03.2025 | 28,44 | 28,68 | 27,70 | 27,73 | -3,03% | 50.917,00 |
| 03.03.2025 | 28,35 | 29,05 | 28,18 | 28,59 | 0,67% | 62.767,00 |
| 28.02.2025 | 28,43 | 28,62 | 28,29 | 28,40 | 0,71% | 54.624,00 |
| 27.02.2025 | 28,93 | 28,93 | 28,07 | 28,20 | -0,81% | 49.671,00 |
| 26.02.2025 | 28,57 | 28,94 | 28,15 | 28,43 | -0,94% | 43.128,00 |
| 25.02.2025 | 28,80 | 28,96 | 28,52 | 28,70 | 0,42% | 72.593,00 |
| 24.02.2025 | 28,73 | 28,96 | 28,15 | 28,58 | 0,63% | 64.701,00 |
| 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 |