36,040$
-0,74%
Echtzeit-Aktienkurs Mid Penn Bancorp
Bid:
Ask:
Aktienkurse zur Mid Penn Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 36,20 | 36,29 | 35,95 | 36,04 | -0,74% | 84.238,00 |
| 25.09.2026 | 36,20 | 36,56 | 36,10 | 36,31 | 0,39% | 102.634,00 |
| 24.09.2026 | 36,19 | 36,23 | 35,75 | 36,17 | 0,72% | 46.265,00 |
| 23.09.2026 | 36,28 | 36,59 | 35,82 | 35,91 | -1,45% | 73.883,00 |
| 22.09.2026 | 36,93 | 37,23 | 36,42 | 36,44 | -0,60% | 83.583,00 |
| 21.09.2026 | 36,94 | 37,01 | 36,66 | 36,66 | -0,76% | 57.671,00 |
| 18.09.2026 | 36,58 | 37,03 | 36,28 | 36,94 | 0,38% | 238.633,00 |
| 17.09.2026 | 37,22 | 37,22 | 36,54 | 36,80 | -0,33% | 97.670,00 |
| 16.09.2026 | 37,16 | 37,33 | 36,20 | 36,92 | -0,99% | 124.140,00 |
| 15.09.2026 | 37,16 | 37,66 | 36,95 | 37,29 | 0,49% | 70.944,00 |
| 14.09.2026 | 36,91 | 37,39 | 36,77 | 37,11 | 0,11% | 104.575,00 |
| 11.09.2026 | 37,39 | 37,45 | 36,73 | 37,07 | 0,19% | 77.795,00 |
| 10.09.2026 | 36,43 | 37,01 | 36,14 | 37,00 | 0,82% | 79.910,00 |
| 09.09.2026 | 36,54 | 37,32 | 36,28 | 36,70 | -0,62% | 115.796,00 |
| 08.09.2026 | 37,20 | 37,23 | 36,64 | 36,93 | -1,26% | 82.131,00 |
| 04.09.2026 | 36,86 | 37,56 | 36,82 | 37,40 | 0,75% | 91.438,00 |
| 03.09.2026 | 37,22 | 37,51 | 36,98 | 37,12 | 0,57% | 89.229,00 |
| 02.09.2026 | 36,29 | 37,21 | 36,10 | 36,91 | 2,36% | 147.620,00 |
| 01.09.2026 | 36,27 | 36,65 | 35,87 | 36,06 | -1,04% | 62.686,00 |
| 31.08.2026 | 36,55 | 36,68 | 36,18 | 36,44 | -0,63% | 101.911,00 |
| 28.08.2026 | 36,82 | 37,07 | 36,64 | 36,67 | -0,03% | 81.481,00 |
| 27.08.2026 | 36,62 | 36,89 | 36,34 | 36,68 | -0,27% | 84.847,00 |
| 26.08.2026 | 37,09 | 37,24 | 36,67 | 36,78 | -0,57% | 68.391,00 |
| 25.08.2026 | 37,24 | 37,37 | 36,73 | 36,99 | -0,51% | 60.953,00 |
| 24.08.2026 | 37,27 | 38,00 | 37,15 | 37,18 | -0,16% | 59.936,00 |
| 21.08.2026 | 37,27 | 37,55 | 36,89 | 37,24 | 0,05% | 62.881,00 |
| 20.08.2026 | 36,78 | 37,33 | 36,72 | 37,22 | 0,54% | 66.310,00 |
| 19.08.2026 | 38,27 | 38,27 | 36,96 | 37,02 | -2,76% | 84.417,00 |
| 18.08.2026 | 38,26 | 38,36 | 37,78 | 38,07 | -0,30% | 87.412,00 |
| 17.08.2026 | 38,38 | 38,57 | 38,14 | 38,19 | -0,64% | 120.207,00 |
| 14.08.2026 | 38,32 | 38,81 | 38,30 | 38,43 | 0,26% | 123.715,00 |
| 13.08.2026 | 38,31 | 38,53 | 38,20 | 38,33 | 0,26% | 110.333,00 |
| 12.08.2026 | 37,90 | 38,40 | 37,90 | 38,23 | 1,11% | 112.950,00 |
| 11.08.2026 | 37,44 | 37,95 | 36,89 | 37,81 | 1,29% | 102.983,00 |
| 10.08.2026 | 37,36 | 37,51 | 36,78 | 37,33 | -0,72% | 149.375,00 |
| 07.08.2026 | 37,88 | 37,88 | 37,38 | 37,60 | -0,53% | 152.724,00 |
| 06.08.2026 | 38,20 | 38,59 | 37,75 | 37,80 | -1,12% | 162.239,00 |
| 05.08.2026 | 38,48 | 38,51 | 38,00 | 38,23 | -0,21% | 130.010,00 |
| 04.08.2026 | 38,24 | 38,73 | 37,88 | 38,31 | 0,10% | 173.472,00 |
| 03.08.2026 | 38,57 | 38,85 | 38,12 | 38,27 | -0,18% | 192.249,00 |
| 31.07.2026 | 38,37 | 38,68 | 37,87 | 38,34 | -0,52% | 160.255,00 |
| 30.07.2026 | 38,44 | 38,95 | 38,33 | 38,54 | 0,39% | 211.067,00 |
| 29.07.2026 | 38,14 | 38,84 | 38,00 | 38,39 | 0,10% | 270.486,00 |
| 28.07.2026 | 38,02 | 39,15 | 37,00 | 38,35 | 1,56% | 198.915,00 |
| 27.07.2026 | 37,80 | 38,32 | 37,38 | 37,76 | 1,59% | 225.681,00 |
| 24.07.2026 | 36,47 | 37,53 | 36,47 | 37,17 | 1,95% | 190.784,00 |
| 23.07.2026 | 35,77 | 36,97 | 35,69 | 36,46 | 4,50% | 262.433,00 |
| 22.07.2026 | 35,23 | 35,23 | 34,50 | 34,89 | -1,08% | 132.439,00 |
| 21.07.2026 | 35,11 | 35,32 | 34,72 | 35,27 | 0,06% | 122.046,00 |
| 20.07.2026 | 35,38 | 35,45 | 35,01 | 35,25 | -0,54% | 108.785,00 |
| 17.07.2026 | 35,65 | 36,03 | 35,21 | 35,44 | -1,39% | 147.677,00 |
| 16.07.2026 | 34,87 | 37,18 | 34,86 | 35,94 | 3,01% | 175.647,00 |
| 15.07.2026 | 34,39 | 35,07 | 34,39 | 34,89 | 1,51% | 128.766,00 |
| 14.07.2026 | 34,76 | 34,85 | 34,18 | 34,37 | -1,26% | 118.395,00 |
| 13.07.2026 | 34,72 | 34,84 | 34,49 | 34,81 | 0,52% | 114.966,00 |
| 10.07.2026 | 34,28 | 34,69 | 34,17 | 34,63 | 1,08% | 112.833,00 |
| 09.07.2026 | 33,88 | 34,47 | 33,82 | 34,26 | 0,85% | 184.668,00 |
| 08.07.2026 | 34,75 | 35,08 | 33,84 | 33,97 | -2,72% | 205.975,00 |
| 07.07.2026 | 35,35 | 35,42 | 34,87 | 34,92 | -1,22% | 121.661,00 |
| 06.07.2026 | 35,21 | 35,53 | 34,81 | 35,35 | 0,48% | 158.203,00 |
| 02.07.2026 | 35,76 | 35,98 | 35,04 | 35,18 | -1,40% | 183.764,00 |
| 01.07.2026 | 34,94 | 35,75 | 34,92 | 35,68 | 2,41% | 245.448,00 |
| 30.06.2026 | 34,69 | 35,00 | 34,12 | 34,84 | 1,66% | 364.781,00 |
| 29.06.2026 | 34,48 | 34,48 | 33,90 | 34,27 | -1,07% | 218.024,00 |
| 26.06.2026 | 34,19 | 34,80 | 33,94 | 34,64 | 1,41% | 893.929,00 |
| 25.06.2026 | 34,24 | 34,42 | 34,02 | 34,16 | -0,52% | 118.971,00 |
| 24.06.2026 | 33,86 | 34,39 | 33,85 | 34,34 | 0,88% | 167.982,00 |
| 23.06.2026 | 33,14 | 34,08 | 33,14 | 34,04 | 2,04% | 158.083,00 |
| 22.06.2026 | 33,48 | 33,92 | 33,36 | 33,36 | -0,54% | 109.574,00 |
| 18.06.2026 | 33,49 | 33,84 | 33,17 | 33,54 | 1,51% | 402.512,00 |
| 17.06.2026 | 33,71 | 33,90 | 32,79 | 33,04 | -2,13% | 166.340,00 |
| 16.06.2026 | 33,68 | 34,14 | 33,38 | 33,76 | 0,51% | 120.212,00 |
| 15.06.2026 | 34,36 | 34,43 | 33,45 | 33,59 | -1,96% | 156.117,00 |
| 12.06.2026 | 33,98 | 34,42 | 33,98 | 34,26 | 1,05% | 165.382,00 |
| 11.06.2026 | 34,00 | 34,00 | 33,44 | 33,91 | 0,49% | 119.218,00 |
| 10.06.2026 | 33,63 | 33,97 | 33,54 | 33,74 | 0,96% | 183.814,00 |
| 09.06.2026 | 33,01 | 33,87 | 33,01 | 33,42 | 1,52% | 160.089,00 |
| 08.06.2026 | 32,86 | 33,50 | 32,72 | 32,92 | 0,18% | 95.232,00 |
| 05.06.2026 | 32,48 | 33,11 | 32,19 | 32,86 | 1,23% | 142.702,00 |
| 04.06.2026 | 31,91 | 32,69 | 31,88 | 32,46 | 3,01% | 127.440,00 |
| 03.06.2026 | 32,52 | 32,85 | 31,46 | 31,51 | -4,14% | 169.063,00 |
| 02.06.2026 | 31,93 | 32,90 | 31,93 | 32,87 | 2,37% | 102.382,00 |
| 01.06.2026 | 32,33 | 32,54 | 31,78 | 32,11 | -1,65% | 104.752,00 |
| 29.05.2026 | 32,74 | 32,92 | 32,41 | 32,65 | -0,43% | 96.168,00 |
| 28.05.2026 | 32,90 | 32,90 | 31,98 | 32,79 | 0,31% | 73.763,00 |
| 27.05.2026 | 33,04 | 33,09 | 32,57 | 32,69 | -0,46% | 85.623,00 |
| 26.05.2026 | 32,42 | 32,99 | 32,20 | 32,84 | 1,51% | 113.649,00 |
| 22.05.2026 | 32,73 | 32,92 | 32,25 | 32,35 | -0,80% | 110.471,00 |
| 21.05.2026 | 32,12 | 32,69 | 31,95 | 32,61 | 0,62% | 206.102,00 |
| 20.05.2026 | 31,66 | 32,61 | 31,50 | 32,41 | 2,40% | 199.322,00 |
| 19.05.2026 | 31,55 | 31,88 | 31,35 | 31,65 | -0,63% | 101.997,00 |
| 18.05.2026 | 31,20 | 31,89 | 31,14 | 31,85 | 2,35% | 111.028,00 |
| 15.05.2026 | 31,50 | 32,19 | 30,97 | 31,12 | -1,35% | 178.017,00 |
| 14.05.2026 | 31,46 | 31,82 | 31,46 | 31,55 | 1,04% | 121.651,00 |
| 13.05.2026 | 31,69 | 32,18 | 31,17 | 31,22 | -1,51% | 144.626,00 |
| 12.05.2026 | 32,25 | 32,25 | 31,34 | 31,70 | -1,55% | 138.534,00 |
| 11.05.2026 | 32,89 | 32,89 | 32,16 | 32,20 | -1,65% | 179.819,00 |
| 08.05.2026 | 32,39 | 32,87 | 32,33 | 32,74 | 0,92% | 112.240,00 |
| 07.05.2026 | 32,58 | 32,94 | 32,10 | 32,44 | -1,04% | 186.046,00 |
| 06.05.2026 | 33,47 | 33,75 | 32,63 | 32,78 | -1,56% | 126.722,00 |