35,080$
1,04%
Echtzeit-Aktienkurs Middlefield Banc Corp
Bid:
Ask:
Aktienkurse zur Middlefield Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 34,73 | 35,24 | 34,38 | 35,04 | 0,92% | 131.068,00 |
| 12.02.2026 | 34,79 | 35,18 | 34,22 | 34,72 | 0,43% | 24.337,00 |
| 11.02.2026 | 35,20 | 35,20 | 34,45 | 34,57 | -0,52% | 27.710,00 |
| 10.02.2026 | 34,81 | 35,20 | 34,59 | 34,75 | -0,83% | 27.019,00 |
| 09.02.2026 | 34,98 | 35,83 | 34,73 | 35,04 | 0,52% | 49.871,00 |
| 06.02.2026 | 34,31 | 35,03 | 34,31 | 34,86 | 2,53% | 94.169,00 |
| 05.02.2026 | 34,01 | 34,29 | 33,84 | 34,00 | 0,00% | 89.151,00 |
| 04.02.2026 | 34,12 | 34,50 | 33,81 | 34,00 | 0,32% | 131.463,00 |
| 03.02.2026 | 34,20 | 34,20 | 33,75 | 33,89 | 0,71% | 133.808,00 |
| 02.02.2026 | 33,19 | 33,98 | 33,19 | 33,65 | 0,33% | 137.366,00 |
| 30.01.2026 | 33,08 | 34,37 | 33,08 | 33,54 | 0,93% | 92.130,00 |
| 29.01.2026 | 32,76 | 33,24 | 32,50 | 33,23 | 0,88% | 11.600,00 |
| 28.01.2026 | 34,74 | 34,81 | 32,47 | 32,94 | -6,58% | 29.482,00 |
| 27.01.2026 | 35,05 | 35,27 | 35,03 | 35,26 | 0,57% | 6.483,00 |
| 26.01.2026 | 34,63 | 35,06 | 34,61 | 35,06 | -0,14% | 4.555,00 |
| 23.01.2026 | 35,69 | 35,99 | 35,10 | 35,11 | -2,45% | 8.812,00 |
| 22.01.2026 | 35,60 | 36,52 | 35,60 | 35,99 | 0,59% | 31.573,00 |
| 21.01.2026 | 34,53 | 35,84 | 34,53 | 35,78 | 4,68% | 19.273,00 |
| 20.01.2026 | 34,28 | 34,66 | 34,05 | 34,18 | -2,45% | 9.624,00 |
| 16.01.2026 | 34,59 | 35,22 | 34,59 | 35,04 | 0,89% | 19.204,00 |
| 15.01.2026 | 34,32 | 34,98 | 34,24 | 34,73 | 0,87% | 16.995,00 |
| 14.01.2026 | 33,86 | 34,58 | 33,86 | 34,43 | 1,47% | 17.960,00 |
| 13.01.2026 | 34,01 | 34,22 | 33,93 | 33,93 | -0,96% | 9.370,00 |
| 12.01.2026 | 34,38 | 34,38 | 34,01 | 34,26 | -0,58% | 17.950,00 |
| 09.01.2026 | 34,44 | 34,92 | 34,43 | 34,46 | -1,03% | 9.725,00 |
| 08.01.2026 | 33,51 | 35,06 | 33,51 | 34,82 | 2,87% | 24.868,00 |
| 07.01.2026 | 35,02 | 35,02 | 33,85 | 33,85 | -2,93% | 29.705,00 |
| 06.01.2026 | 34,27 | 34,93 | 34,27 | 34,87 | 0,55% | 11.100,00 |
| 05.01.2026 | 34,60 | 34,93 | 34,44 | 34,68 | 2,20% | 10.504,00 |
| 02.01.2026 | 34,44 | 34,44 | 33,70 | 33,94 | -1,75% | 9.311,00 |
| 31.12.2025 | 34,59 | 34,59 | 34,54 | 34,54 | 0,73% | 6.458,00 |
| 30.12.2025 | 34,49 | 34,60 | 34,29 | 34,29 | -1,86% | 9.927,00 |
| 29.12.2025 | 34,72 | 35,03 | 34,53 | 34,94 | -0,68% | 6.505,00 |
| 26.12.2025 | 35,26 | 36,09 | 34,88 | 35,18 | -0,79% | 10.171,00 |
| 24.12.2025 | 35,25 | 35,72 | 35,20 | 35,46 | 0,80% | 7.599,00 |
| 23.12.2025 | 35,57 | 35,93 | 35,18 | 35,18 | -1,69% | 16.223,00 |
| 22.12.2025 | 35,98 | 35,98 | 35,56 | 35,79 | -0,24% | 5.752,00 |
| 19.12.2025 | 36,94 | 37,07 | 35,50 | 35,87 | -3,16% | 33.538,00 |
| 18.12.2025 | 37,00 | 37,20 | 36,89 | 37,04 | 0,05% | 23.715,00 |
| 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 |