31,000$
-1,73%
Echtzeit-Aktienkurs Mid Penn Bancorp
Bid:
Ask:
Aktienkurse zur Mid Penn Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 31,46 | 31,82 | 31,46 | 31,56 | 1,09% | 123.149,00 |
| 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 |
| 05.05.2026 | 32,80 | 33,46 | 32,80 | 33,30 | 1,71% | 142.230,00 |
| 04.05.2026 | 32,87 | 33,25 | 32,66 | 32,74 | -1,74% | 81.473,00 |
| 01.05.2026 | 33,17 | 33,54 | 32,91 | 33,32 | 1,12% | 87.862,00 |
| 30.04.2026 | 32,85 | 33,40 | 32,80 | 32,95 | -0,51% | 85.813,00 |
| 29.04.2026 | 34,01 | 34,32 | 32,98 | 33,12 | -3,33% | 72.282,00 |
| 28.04.2026 | 33,89 | 34,51 | 33,63 | 34,26 | 1,42% | 100.091,00 |
| 27.04.2026 | 33,12 | 33,89 | 33,12 | 33,78 | 1,69% | 103.732,00 |
| 24.04.2026 | 33,95 | 34,06 | 33,19 | 33,22 | -2,72% | 108.683,00 |
| 23.04.2026 | 34,14 | 34,38 | 33,28 | 34,15 | 0,32% | 146.874,00 |
| 22.04.2026 | 33,43 | 34,19 | 33,30 | 34,04 | 1,82% | 166.623,00 |
| 21.04.2026 | 34,27 | 34,55 | 33,39 | 33,43 | -2,79% | 143.178,00 |
| 20.04.2026 | 34,17 | 34,60 | 34,10 | 34,39 | 0,20% | 134.702,00 |
| 17.04.2026 | 34,17 | 35,09 | 33,80 | 34,32 | 1,75% | 262.942,00 |
| 16.04.2026 | 33,70 | 33,88 | 33,56 | 33,73 | -0,30% | 109.073,00 |
| 15.04.2026 | 33,75 | 34,02 | 33,28 | 33,83 | 0,12% | 134.910,00 |
| 14.04.2026 | 33,60 | 33,86 | 33,18 | 33,79 | 0,45% | 171.156,00 |
| 13.04.2026 | 33,66 | 33,75 | 33,44 | 33,64 | -0,65% | 147.309,00 |
| 10.04.2026 | 34,10 | 34,10 | 33,38 | 33,86 | -0,85% | 184.422,00 |
| 09.04.2026 | 33,61 | 34,28 | 33,49 | 34,15 | 0,87% | 220.474,00 |
| 08.04.2026 | 34,00 | 34,15 | 33,62 | 33,86 | 2,68% | 213.653,00 |
| 07.04.2026 | 32,73 | 33,12 | 32,65 | 32,97 | 0,46% | 466.421,00 |
| 06.04.2026 | 32,32 | 32,86 | 32,30 | 32,82 | 1,48% | 308.995,00 |
| 02.04.2026 | 32,05 | 32,57 | 31,76 | 32,34 | -0,12% | 224.043,00 |
| 01.04.2026 | 32,33 | 32,81 | 32,33 | 32,38 | 0,59% | 257.212,00 |
| 31.03.2026 | 31,81 | 32,25 | 31,69 | 32,19 | 1,96% | 202.038,00 |
| 30.03.2026 | 31,50 | 31,76 | 31,45 | 31,57 | 0,70% | 319.549,00 |
| 27.03.2026 | 31,65 | 31,65 | 31,17 | 31,35 | -0,95% | 108.107,00 |
| 26.03.2026 | 31,43 | 31,68 | 31,31 | 31,65 | 0,03% | 113.918,00 |
| 25.03.2026 | 31,97 | 32,13 | 31,50 | 31,64 | 0,03% | 112.515,00 |
| 24.03.2026 | 31,32 | 32,04 | 31,32 | 31,63 | -0,09% | 109.048,00 |
| 23.03.2026 | 31,86 | 32,15 | 31,59 | 31,66 | 1,70% | 251.236,00 |
| 20.03.2026 | 31,34 | 31,42 | 30,78 | 31,13 | -0,35% | 232.229,00 |
| 19.03.2026 | 30,39 | 31,60 | 30,29 | 31,24 | 2,36% | 171.858,00 |
| 18.03.2026 | 30,96 | 31,07 | 30,43 | 30,52 | -1,99% | 112.988,00 |
| 17.03.2026 | 31,70 | 32,00 | 30,96 | 31,14 | -1,30% | 137.343,00 |
| 16.03.2026 | 31,57 | 31,88 | 31,49 | 31,55 | 0,67% | 113.241,00 |
| 13.03.2026 | 31,36 | 31,83 | 31,00 | 31,34 | 0,42% | 216.509,00 |
| 12.03.2026 | 30,73 | 31,50 | 30,51 | 31,21 | -0,45% | 140.671,00 |
| 11.03.2026 | 31,75 | 31,75 | 31,07 | 31,35 | -1,32% | 133.155,00 |
| 10.03.2026 | 31,39 | 32,49 | 31,30 | 31,77 | 0,76% | 145.120,00 |
| 09.03.2026 | 30,91 | 31,68 | 30,09 | 31,53 | 0,03% | 164.591,00 |
| 06.03.2026 | 31,14 | 31,70 | 30,87 | 31,52 | -1,84% | 186.501,00 |
| 05.03.2026 | 32,41 | 32,50 | 31,80 | 32,11 | -2,10% | 110.598,00 |
| 04.03.2026 | 32,75 | 33,00 | 32,50 | 32,80 | 1,02% | 199.911,00 |
| 03.03.2026 | 32,11 | 32,62 | 31,60 | 32,47 | -0,64% | 131.658,00 |
| 02.03.2026 | 31,75 | 33,02 | 31,47 | 32,68 | 1,59% | 78.059,00 |
| 27.02.2026 | 32,75 | 33,18 | 32,00 | 32,17 | -3,62% | 117.250,00 |
| 26.02.2026 | 33,54 | 34,08 | 33,04 | 33,38 | -0,15% | 70.079,00 |
| 25.02.2026 | 32,96 | 33,53 | 32,70 | 33,43 | 2,61% | 88.294,00 |
| 24.02.2026 | 32,62 | 33,11 | 32,31 | 32,58 | -0,09% | 82.821,00 |
| 23.02.2026 | 33,73 | 34,12 | 32,42 | 32,61 | -3,63% | 127.487,00 |
| 20.02.2026 | 33,35 | 33,93 | 33,04 | 33,84 | 1,41% | 92.113,00 |
| 19.02.2026 | 33,54 | 33,54 | 33,00 | 33,37 | -0,15% | 84.524,00 |
| 18.02.2026 | 34,05 | 34,67 | 33,26 | 33,42 | -1,62% | 107.015,00 |
| 17.02.2026 | 33,74 | 34,49 | 33,74 | 33,97 | 0,68% | 200.867,00 |
| 13.02.2026 | 33,51 | 33,98 | 33,11 | 33,74 | 1,20% | 89.535,00 |
| 12.02.2026 | 33,96 | 34,00 | 32,82 | 33,34 | -0,09% | 114.847,00 |
| 11.02.2026 | 34,29 | 34,43 | 33,21 | 33,37 | -1,91% | 156.662,00 |
| 10.02.2026 | 34,33 | 34,57 | 33,70 | 34,02 | -1,08% | 121.803,00 |
| 09.02.2026 | 34,96 | 34,96 | 34,35 | 34,39 | -0,64% | 155.853,00 |
| 06.02.2026 | 34,60 | 34,97 | 34,48 | 34,61 | 0,20% | 206.436,00 |
| 05.02.2026 | 34,49 | 34,81 | 34,26 | 34,54 | -0,06% | 102.593,00 |
| 04.02.2026 | 34,40 | 35,22 | 34,39 | 34,56 | 1,44% | 177.354,00 |
| 03.02.2026 | 33,92 | 34,88 | 33,67 | 34,07 | 0,71% | 128.839,00 |
| 02.02.2026 | 33,06 | 34,29 | 32,94 | 33,83 | 2,55% | 97.427,00 |
| 30.01.2026 | 32,78 | 33,12 | 32,62 | 32,99 | 0,46% | 109.765,00 |
| 29.01.2026 | 31,73 | 32,85 | 31,73 | 32,84 | 4,19% | 102.724,00 |
| 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% | 132.281,00 |
| 23.01.2026 | 34,36 | 34,36 | 32,58 | 32,60 | -5,26% | 146.430,00 |
| 22.01.2026 | 33,52 | 35,15 | 33,52 | 34,41 | 2,66% | 165.448,00 |
| 21.01.2026 | 31,95 | 33,56 | 31,95 | 33,52 | 5,14% | 145.374,00 |
| 20.01.2026 | 32,00 | 32,35 | 31,77 | 31,88 | -1,73% | 71.890,00 |
| 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% | 216.631,00 |
| 14.01.2026 | 31,32 | 31,77 | 31,15 | 31,63 | 0,99% | 118.670,00 |
| 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% | 94.708,00 |
| 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% | 122.992,00 |
| 07.01.2026 | 31,00 | 31,21 | 30,43 | 30,68 | -1,16% | 74.340,00 |
| 06.01.2026 | 31,33 | 31,33 | 30,75 | 31,04 | -0,51% | 98.590,00 |
| 05.01.2026 | 30,88 | 31,86 | 30,85 | 31,20 | 1,10% | 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% | 69.353,00 |
| 29.12.2025 | 31,75 | 31,86 | 31,41 | 31,51 | -0,63% | 52.581,00 |
| 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% | 67.649,00 |
| 19.12.2025 | 32,80 | 33,24 | 32,29 | 32,38 | -1,55% | 187.820,00 |