36,940$
-0,16%
Echtzeit-Aktienkurs Middlefield Banc Corp
Bid:
Ask:
Aktienkurse zur Middlefield Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 36,98 | 37,20 | 36,47 | 37,02 | 0,05% | 16.602,00 |
| 16.12.2025 | 37,10 | 37,10 | 36,90 | 37,00 | 0,60% | 16.842,00 |
| 15.12.2025 | 37,00 | 37,18 | 36,78 | 36,78 | -0,27% | 27.686,00 |
| 12.12.2025 | 37,53 | 37,53 | 36,84 | 36,88 | -1,76% | 38.231,00 |
| 11.12.2025 | 36,98 | 37,68 | 36,97 | 37,54 | 1,13% | 14.135,00 |
| 10.12.2025 | 35,98 | 37,16 | 35,93 | 37,12 | 3,80% | 19.316,00 |
| 09.12.2025 | 35,33 | 36,17 | 35,33 | 35,76 | 0,25% | 17.196,00 |
| 08.12.2025 | 35,50 | 35,80 | 35,49 | 35,67 | 0,65% | 5.196,00 |
| 05.12.2025 | 35,98 | 36,12 | 35,25 | 35,44 | -1,23% | 8.937,00 |
| 04.12.2025 | 35,96 | 36,00 | 35,64 | 35,88 | 0,03% | 9.889,00 |
| 03.12.2025 | 34,86 | 35,96 | 34,85 | 35,87 | 4,33% | 20.626,00 |
| 02.12.2025 | 34,53 | 34,65 | 34,09 | 34,38 | -1,26% | 14.919,00 |
| 01.12.2025 | 34,89 | 35,10 | 34,49 | 34,82 | 0,06% | 25.061,00 |
| 28.11.2025 | 34,47 | 34,95 | 34,47 | 34,80 | 0,20% | 16.402,00 |
| 26.11.2025 | 33,77 | 34,87 | 33,77 | 34,73 | 0,20% | 15.785,00 |
| 25.11.2025 | 33,67 | 35,50 | 33,67 | 34,66 | 3,87% | 34.832,00 |
| 24.11.2025 | 33,82 | 33,90 | 33,37 | 33,37 | -1,59% | 19.811,00 |
| 21.11.2025 | 32,68 | 34,11 | 32,68 | 33,91 | 3,70% | 17.118,00 |
| 20.11.2025 | 32,93 | 33,06 | 32,64 | 32,70 | 0,25% | 10.970,00 |
| 19.11.2025 | 32,62 | 32,87 | 32,54 | 32,62 | 1,34% | 7.449,00 |
| 18.11.2025 | 33,20 | 33,20 | 32,19 | 32,19 | -2,42% | 11.958,00 |
| 17.11.2025 | 34,01 | 34,29 | 32,64 | 32,99 | -3,96% | 11.834,00 |
| 14.11.2025 | 33,65 | 34,35 | 33,35 | 34,35 | 0,56% | 13.148,00 |
| 13.11.2025 | 34,00 | 34,30 | 33,95 | 34,16 | 0,74% | 9.466,00 |
| 12.11.2025 | 34,06 | 34,18 | 33,73 | 33,91 | -0,06% | 27.526,00 |
| 11.11.2025 | 33,73 | 33,93 | 33,68 | 33,93 | -0,18% | 6.275,00 |
| 10.11.2025 | 34,24 | 34,24 | 33,50 | 33,99 | -0,53% | 29.300,00 |
| 07.11.2025 | 33,65 | 34,40 | 33,65 | 34,17 | 1,86% | 91.770,00 |
| 06.11.2025 | 33,48 | 33,77 | 33,48 | 33,55 | 0,42% | 17.675,00 |
| 05.11.2025 | 32,85 | 33,50 | 32,85 | 33,41 | 2,12% | 24.851,00 |
| 04.11.2025 | 32,76 | 32,97 | 32,56 | 32,71 | -0,12% | 15.057,00 |
| 03.11.2025 | 32,78 | 32,97 | 32,57 | 32,75 | 0,46% | 47.128,00 |
| 31.10.2025 | 32,57 | 32,97 | 32,33 | 32,60 | -0,97% | 25.294,00 |
| 30.10.2025 | 32,09 | 33,05 | 32,09 | 32,92 | 1,42% | 21.864,00 |
| 29.10.2025 | 33,42 | 34,04 | 32,31 | 32,46 | -4,56% | 28.151,00 |
| 28.10.2025 | 33,59 | 34,14 | 33,59 | 34,01 | 1,04% | 36.436,00 |
| 27.10.2025 | 34,23 | 34,68 | 33,22 | 33,66 | -1,55% | 24.580,00 |
| 24.10.2025 | 33,84 | 34,58 | 33,84 | 34,19 | 1,30% | 65.609,00 |
| 23.10.2025 | 33,84 | 33,89 | 33,02 | 33,75 | 0,75% | 43.641,00 |
| 22.10.2025 | 33,95 | 34,50 | 32,61 | 33,50 | 17,09% | 140.319,00 |
| 21.10.2025 | 28,33 | 28,82 | 28,33 | 28,61 | -0,35% | 4.678,00 |
| 20.10.2025 | 28,80 | 28,80 | 28,50 | 28,71 | 1,56% | 4.683,00 |
| 17.10.2025 | 27,82 | 28,65 | 27,82 | 28,27 | 1,84% | 5.878,00 |
| 16.10.2025 | 28,42 | 28,42 | 27,76 | 27,76 | -4,87% | 5.039,00 |
| 15.10.2025 | 29,72 | 29,72 | 29,18 | 29,18 | -1,08% | 3.871,00 |
| 14.10.2025 | 27,90 | 29,52 | 27,90 | 29,50 | 4,42% | 5.823,00 |
| 13.10.2025 | 27,73 | 28,25 | 27,47 | 28,25 | 3,67% | 6.336,00 |
| 10.10.2025 | 28,07 | 28,33 | 27,25 | 27,25 | -3,54% | 14.194,00 |
| 09.10.2025 | 28,67 | 28,67 | 28,25 | 28,25 | -2,45% | 7.200,00 |
| 08.10.2025 | 28,64 | 28,99 | 28,64 | 28,96 | 1,19% | 4.214,00 |
| 07.10.2025 | 29,50 | 29,50 | 28,62 | 28,62 | -2,88% | 7.729,00 |
| 06.10.2025 | 30,02 | 30,38 | 29,47 | 29,47 | -2,96% | 5.641,00 |
| 03.10.2025 | 29,29 | 30,37 | 29,29 | 30,37 | 3,30% | 210,00 |
| 02.10.2025 | 29,31 | 29,40 | 29,06 | 29,40 | -0,54% | 7.134,00 |
| 01.10.2025 | 29,82 | 29,85 | 29,56 | 29,56 | -1,17% | 6.286,00 |
| 30.09.2025 | 30,11 | 30,11 | 29,91 | 29,91 | -1,45% | 6.320,00 |
| 29.09.2025 | 30,44 | 30,44 | 30,35 | 30,35 | -2,19% | 3.122,00 |
| 26.09.2025 | 30,98 | 31,03 | 30,98 | 31,03 | 0,16% | 5.299,00 |
| 25.09.2025 | 30,21 | 31,08 | 30,21 | 30,98 | 2,04% | 4.079,00 |
| 24.09.2025 | 31,23 | 31,23 | 30,36 | 30,36 | -3,31% | 6.185,00 |
| 23.09.2025 | 31,99 | 32,08 | 30,99 | 31,40 | -2,03% | 5.240,00 |
| 22.09.2025 | 31,71 | 32,25 | 31,71 | 32,05 | -0,93% | 5.105,00 |
| 19.09.2025 | 32,74 | 33,93 | 32,00 | 32,35 | -2,32% | 29.261,00 |
| 18.09.2025 | 32,13 | 33,12 | 32,04 | 33,12 | 5,14% | 6.920,00 |
| 17.09.2025 | 30,93 | 31,50 | 30,58 | 31,50 | 2,54% | 8.262,00 |
| 16.09.2025 | 29,90 | 30,72 | 29,86 | 30,72 | 0,49% | 6.088,00 |
| 15.09.2025 | 30,33 | 30,73 | 30,25 | 30,57 | 0,92% | 3.278,00 |
| 12.09.2025 | 30,61 | 31,50 | 30,07 | 30,29 | 0,56% | 5.513,00 |
| 11.09.2025 | 29,74 | 30,12 | 29,73 | 30,12 | 2,45% | 6.255,00 |
| 10.09.2025 | 29,90 | 29,90 | 29,40 | 29,40 | -1,67% | 4.257,00 |
| 09.09.2025 | 29,87 | 29,90 | 29,87 | 29,90 | 2,19% | 2.884,00 |
| 08.09.2025 | 29,54 | 29,62 | 29,12 | 29,26 | -3,40% | 6.177,00 |
| 05.09.2025 | 31,16 | 31,16 | 29,66 | 30,29 | -1,97% | 7.364,00 |
| 04.09.2025 | 30,30 | 30,90 | 30,05 | 30,90 | 5,53% | 6.477,00 |
| 03.09.2025 | 29,73 | 29,84 | 29,28 | 29,28 | -3,21% | 3.857,00 |
| 02.09.2025 | 30,01 | 30,61 | 28,83 | 30,25 | -1,47% | 10.861,00 |
| 29.08.2025 | 30,67 | 30,70 | 30,67 | 30,70 | -1,22% | 2.986,00 |
| 28.08.2025 | 29,96 | 31,08 | 29,96 | 31,08 | -0,61% | 3.333,00 |
| 27.08.2025 | 31,26 | 31,63 | 30,94 | 31,27 | 0,35% | 6.929,00 |
| 26.08.2025 | 31,25 | 32,33 | 30,50 | 31,16 | -0,83% | 18.764,00 |
| 25.08.2025 | 33,30 | 33,35 | 31,12 | 31,42 | -5,79% | 7.761,00 |
| 22.08.2025 | 28,89 | 34,00 | 28,89 | 33,35 | 15,40% | 24.351,00 |
| 21.08.2025 | 29,00 | 29,00 | 28,45 | 28,90 | -0,55% | 4.949,00 |
| 20.08.2025 | 28,10 | 29,06 | 28,05 | 29,06 | 3,16% | 5.168,00 |
| 19.08.2025 | 28,25 | 28,25 | 28,17 | 28,17 | -2,83% | 3.099,00 |
| 18.08.2025 | 29,10 | 29,10 | 28,99 | 28,99 | 1,58% | 3.168,00 |
| 15.08.2025 | 29,04 | 29,04 | 28,54 | 28,54 | -1,28% | 4.576,00 |
| 14.08.2025 | 28,89 | 28,91 | 28,89 | 28,91 | -4,62% | 5.263,00 |
| 13.08.2025 | 29,09 | 30,31 | 29,07 | 30,31 | 2,57% | 6.075,00 |
| 12.08.2025 | 27,70 | 29,55 | 27,70 | 29,55 | 7,53% | 8.071,00 |
| 11.08.2025 | 28,06 | 28,06 | 27,21 | 27,48 | -1,54% | 6.800,00 |
| 08.08.2025 | 27,99 | 27,99 | 27,91 | 27,91 | 2,12% | 2.495,00 |
| 07.08.2025 | 27,56 | 27,56 | 27,11 | 27,33 | 0,81% | 5.420,00 |
| 06.08.2025 | 27,08 | 27,18 | 27,08 | 27,11 | -0,51% | 4.392,00 |
| 05.08.2025 | 27,04 | 27,40 | 27,04 | 27,25 | -2,64% | 8.122,00 |
| 04.08.2025 | 27,55 | 27,99 | 27,08 | 27,99 | 3,40% | 4.917,00 |
| 01.08.2025 | 27,59 | 27,69 | 26,63 | 27,07 | -3,53% | 13.794,00 |
| 31.07.2025 | 28,35 | 28,41 | 28,06 | 28,06 | -1,02% | 8.174,00 |
| 30.07.2025 | 29,66 | 30,01 | 28,06 | 28,35 | -5,15% | 12.565,00 |
| 29.07.2025 | 30,23 | 30,23 | 29,77 | 29,89 | -0,07% | 7.988,00 |