20,870$
-0,52%
Echtzeit-Aktienkurs Mid Penn Bancorp
Bid:
Ask:
Aktienkurse zur Mid Penn Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,39 | 21,47 | 20,66 | 20,86 | -0,57% | 29.855,00 |
| 25.04.2024 | 20,58 | 21,15 | 20,25 | 20,98 | 2,74% | 41.900,00 |
| 24.04.2024 | 20,45 | 20,63 | 20,12 | 20,42 | -1,26% | 19.369,00 |
| 23.04.2024 | 20,41 | 21,37 | 20,41 | 20,68 | 1,37% | 23.368,00 |
| 22.04.2024 | 20,73 | 20,91 | 20,30 | 20,40 | -0,49% | 43.564,00 |
| 19.04.2024 | 19,62 | 21,00 | 19,62 | 20,50 | 3,90% | 300.531,00 |
| 18.04.2024 | 19,47 | 19,79 | 19,26 | 19,73 | 1,08% | 30.330,00 |
| 17.04.2024 | 19,22 | 19,76 | 19,22 | 19,52 | 1,59% | 32.819,00 |
| 16.04.2024 | 19,60 | 19,60 | 19,20 | 19,22 | -2,06% | 11.109,00 |
| 15.04.2024 | 19,85 | 19,85 | 19,60 | 19,62 | -0,30% | 20.002,00 |
| 12.04.2024 | 19,54 | 19,73 | 19,54 | 19,68 | -0,20% | 20.273,00 |
| 11.04.2024 | 19,50 | 19,89 | 19,50 | 19,72 | -0,35% | 18.384,00 |
| 10.04.2024 | 19,56 | 20,02 | 19,33 | 19,79 | -0,50% | 57.732,00 |
| 09.04.2024 | 19,97 | 20,28 | 19,85 | 19,89 | -0,55% | 17.210,00 |
| 08.04.2024 | 19,91 | 20,10 | 19,91 | 20,00 | 0,70% | 19.865,00 |
| 05.04.2024 | 19,82 | 20,02 | 19,75 | 19,86 | -0,15% | 40.366,00 |
| 04.04.2024 | 20,08 | 20,37 | 19,55 | 19,89 | 0,25% | 15.028,00 |
| 03.04.2024 | 19,65 | 20,04 | 19,65 | 19,84 | 1,12% | 9.891,00 |
| 02.04.2024 | 19,82 | 19,87 | 19,49 | 19,62 | -2,68% | 14.996,00 |
| 01.04.2024 | 20,37 | 20,70 | 20,02 | 20,16 | 0,75% | 20.902,00 |
| 28.03.2024 | 20,01 | 20,32 | 19,95 | 20,01 | -0,74% | 39.130,00 |
| 27.03.2024 | 19,68 | 20,30 | 19,50 | 20,16 | 3,33% | 24.934,00 |
| 26.03.2024 | 19,96 | 20,37 | 19,51 | 19,51 | -1,96% | 13.648,00 |
| 25.03.2024 | 20,09 | 20,48 | 19,90 | 19,90 | -0,80% | 12.424,00 |
| 22.03.2024 | 20,53 | 20,53 | 19,87 | 20,06 | -2,29% | 26.373,00 |
| 21.03.2024 | 20,77 | 21,11 | 20,40 | 20,53 | -1,49% | 18.188,00 |
| 20.03.2024 | 19,76 | 20,88 | 19,76 | 20,84 | 4,72% | 11.144,00 |
| 19.03.2024 | 20,00 | 20,28 | 19,86 | 19,90 | 0,00% | 30.263,00 |
| 18.03.2024 | 20,67 | 20,78 | 19,90 | 19,90 | -4,05% | 18.521,00 |
| 15.03.2024 | 19,76 | 20,74 | 19,76 | 20,74 | 4,12% | 69.294,00 |
| 14.03.2024 | 20,32 | 20,56 | 19,81 | 19,92 | -2,69% | 29.948,00 |
| 13.03.2024 | 20,35 | 20,50 | 20,12 | 20,47 | -0,10% | 17.875,00 |
| 12.03.2024 | 20,35 | 20,50 | 20,23 | 20,49 | 0,44% | 17.731,00 |
| 11.03.2024 | 20,06 | 20,53 | 20,06 | 20,40 | 1,14% | 10.677,00 |
| 08.03.2024 | 20,73 | 20,73 | 20,08 | 20,17 | -1,27% | 10.501,00 |
| 07.03.2024 | 20,52 | 20,95 | 20,34 | 20,43 | -0,10% | 9.136,00 |
| 06.03.2024 | 20,56 | 20,56 | 20,02 | 20,45 | 0,54% | 9.181,00 |
| 05.03.2024 | 20,42 | 20,85 | 20,34 | 20,34 | -0,39% | 14.274,00 |
| 04.03.2024 | 20,68 | 20,89 | 20,27 | 20,42 | 0,00% | 13.422,00 |
| 01.03.2024 | 20,89 | 20,89 | 20,35 | 20,42 | -2,30% | 19.455,00 |
| 29.02.2024 | 20,80 | 21,23 | 20,80 | 20,90 | 2,70% | 10.545,00 |
| 28.02.2024 | 20,40 | 20,59 | 20,35 | 20,35 | -0,25% | 12.305,00 |
| 27.02.2024 | 20,77 | 20,92 | 20,40 | 20,40 | -0,54% | 7.932,00 |
| 26.02.2024 | 20,58 | 20,95 | 20,26 | 20,51 | -2,10% | 23.780,00 |
| 23.02.2024 | 20,61 | 21,00 | 20,61 | 20,95 | 0,96% | 9.402,00 |
| 22.02.2024 | 21,00 | 21,23 | 20,54 | 20,75 | -1,61% | 26.230,00 |
| 21.02.2024 | 21,05 | 21,59 | 21,01 | 21,09 | 0,05% | 8.506,00 |
| 20.02.2024 | 21,00 | 21,68 | 21,00 | 21,08 | 0,29% | 14.995,00 |
| 16.02.2024 | 21,96 | 21,97 | 21,02 | 21,02 | -4,97% | 25.667,00 |
| 15.02.2024 | 21,15 | 22,55 | 21,15 | 22,12 | 7,07% | 20.915,00 |
| 14.02.2024 | 20,54 | 20,89 | 20,24 | 20,66 | 1,97% | 21.386,00 |
| 13.02.2024 | 20,73 | 21,57 | 20,11 | 20,26 | -5,72% | 29.523,00 |
| 12.02.2024 | 20,83 | 22,14 | 20,83 | 21,49 | 3,22% | 14.376,00 |
| 09.02.2024 | 20,72 | 21,19 | 20,65 | 20,82 | 1,81% | 18.157,00 |
| 08.02.2024 | 20,28 | 20,73 | 20,21 | 20,45 | 0,54% | 12.288,00 |
| 07.02.2024 | 20,91 | 20,91 | 20,03 | 20,34 | -2,73% | 32.549,00 |
| 06.02.2024 | 20,97 | 21,34 | 20,60 | 20,91 | -0,57% | 14.112,00 |
| 05.02.2024 | 21,32 | 21,41 | 20,90 | 21,03 | -2,50% | 18.914,00 |
| 02.02.2024 | 21,08 | 22,80 | 21,08 | 21,57 | 0,70% | 20.651,00 |
| 01.02.2024 | 21,71 | 21,73 | 20,73 | 21,42 | 1,81% | 37.411,00 |
| 31.01.2024 | 22,24 | 22,33 | 21,02 | 21,04 | -6,32% | 11.460,00 |
| 30.01.2024 | 22,95 | 23,00 | 22,43 | 22,46 | -2,35% | 16.043,00 |
| 29.01.2024 | 22,74 | 23,01 | 22,73 | 23,00 | -0,30% | 25.792,00 |
| 26.01.2024 | 24,10 | 24,10 | 23,02 | 23,07 | -3,07% | 29.204,00 |
| 25.01.2024 | 23,70 | 23,80 | 23,00 | 23,80 | 1,97% | 11.191,00 |
| 24.01.2024 | 23,86 | 23,89 | 23,31 | 23,34 | -0,85% | 13.591,00 |
| 23.01.2024 | 24,00 | 24,00 | 23,47 | 23,54 | -1,47% | 14.512,00 |
| 22.01.2024 | 23,12 | 23,89 | 23,12 | 23,89 | 4,32% | 17.451,00 |
| 19.01.2024 | 23,10 | 23,12 | 22,71 | 22,90 | 0,04% | 20.901,00 |
| 18.01.2024 | 22,97 | 23,00 | 22,63 | 22,89 | -0,17% | 11.794,00 |
| 17.01.2024 | 22,58 | 23,18 | 22,58 | 22,93 | -0,30% | 9.358,00 |
| 16.01.2024 | 22,80 | 23,01 | 22,63 | 23,00 | -0,04% | 29.075,00 |
| 12.01.2024 | 23,60 | 23,60 | 22,95 | 23,01 | -0,90% | 17.209,00 |
| 11.01.2024 | 23,84 | 23,86 | 23,09 | 23,22 | -2,48% | 18.776,00 |
| 10.01.2024 | 23,46 | 23,95 | 23,46 | 23,81 | 0,91% | 23.770,00 |
| 09.01.2024 | 23,66 | 23,83 | 23,14 | 23,60 | -1,36% | 30.351,00 |
| 08.01.2024 | 23,85 | 24,04 | 23,58 | 23,92 | -0,21% | 17.295,00 |
| 05.01.2024 | 23,71 | 24,32 | 23,70 | 23,97 | 0,63% | 72.263,00 |
| 04.01.2024 | 24,09 | 24,09 | 23,82 | 23,82 | -0,63% | 14.252,00 |
| 03.01.2024 | 24,18 | 24,34 | 23,76 | 23,97 | -1,20% | 43.970,00 |
| 02.01.2024 | 24,58 | 24,58 | 24,02 | 24,26 | -0,08% | 34.507,00 |
| 29.12.2023 | 24,39 | 24,51 | 24,26 | 24,28 | -0,82% | 15.399,00 |
| 28.12.2023 | 24,47 | 24,79 | 24,31 | 24,48 | -0,45% | 28.129,00 |
| 27.12.2023 | 24,48 | 24,76 | 24,42 | 24,59 | 0,37% | 25.562,00 |
| 26.12.2023 | 23,92 | 24,77 | 23,92 | 24,50 | 1,03% | 52.637,00 |
| 22.12.2023 | 24,60 | 24,97 | 23,92 | 24,25 | -0,41% | 30.135,00 |
| 21.12.2023 | 24,01 | 24,49 | 24,01 | 24,35 | 1,76% | 25.535,00 |
| 20.12.2023 | 24,51 | 24,76 | 23,87 | 23,93 | -1,97% | 36.827,00 |
| 19.12.2023 | 24,20 | 24,51 | 24,09 | 24,41 | 1,12% | 51.169,00 |
| 18.12.2023 | 24,50 | 24,50 | 24,14 | 24,14 | -1,47% | 27.202,00 |
| 15.12.2023 | 24,27 | 25,64 | 24,19 | 24,50 | 1,87% | 117.516,00 |
| 14.12.2023 | 24,26 | 24,74 | 23,42 | 24,05 | 1,39% | 70.570,00 |
| 13.12.2023 | 22,93 | 24,82 | 22,40 | 23,72 | 3,22% | 126.950,00 |
| 12.12.2023 | 23,21 | 23,39 | 22,92 | 22,98 | -0,26% | 15.152,00 |
| 11.12.2023 | 22,87 | 23,15 | 22,78 | 23,04 | 0,83% | 14.830,00 |
| 08.12.2023 | 22,72 | 23,08 | 22,46 | 22,85 | 0,71% | 17.902,00 |
| 07.12.2023 | 22,69 | 23,00 | 22,52 | 22,69 | 0,62% | 6.780,00 |
| 06.12.2023 | 22,25 | 22,98 | 22,25 | 22,55 | 1,85% | 31.156,00 |
| 05.12.2023 | 22,20 | 22,25 | 21,65 | 22,14 | 0,91% | 25.634,00 |
| 04.12.2023 | 21,60 | 22,23 | 21,60 | 21,94 | 1,06% | 18.686,00 |