23,130$
7,63%
Echtzeit-Aktienkurs Middlefield Banc Corp
Bid:
Ask:
Aktienkurse zur Middlefield Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 21,62 | 22,60 | 21,51 | 22,60 | 5,81% | 8.749,00 |
| 01.05.2024 | 21,47 | 23,52 | 21,36 | 21,36 | -1,34% | 7.829,00 |
| 30.04.2024 | 22,66 | 22,66 | 21,36 | 21,65 | -1,41% | 14.281,00 |
| 29.04.2024 | 21,94 | 22,00 | 21,69 | 21,96 | 0,18% | 5.020,00 |
| 26.04.2024 | 21,75 | 21,92 | 21,70 | 21,92 | 0,55% | 5.455,00 |
| 25.04.2024 | 22,19 | 22,19 | 21,80 | 21,80 | -4,09% | 8.389,00 |
| 24.04.2024 | 22,34 | 22,97 | 22,34 | 22,73 | 1,12% | 5.945,00 |
| 23.04.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 1,57% | 1.586,00 |
| 22.04.2024 | 22,13 | 22,13 | 22,13 | 22,13 | -0,72% | 1.832,00 |
| 19.04.2024 | 22,09 | 22,35 | 21,86 | 22,29 | 0,68% | 11.245,00 |
| 18.04.2024 | 22,31 | 22,31 | 21,85 | 22,14 | 0,64% | 8.133,00 |
| 17.04.2024 | 22,20 | 22,38 | 22,00 | 22,00 | -0,61% | 5.868,00 |
| 16.04.2024 | 22,64 | 22,64 | 22,14 | 22,14 | 0,12% | 2.680,00 |
| 15.04.2024 | 22,34 | 22,34 | 22,11 | 22,11 | -0,45% | 3.929,00 |
| 12.04.2024 | 23,00 | 23,01 | 22,21 | 22,21 | -1,44% | 8.794,00 |
| 11.04.2024 | 22,53 | 22,53 | 22,53 | 22,53 | 0,02% | 2.508,00 |
| 10.04.2024 | 22,89 | 22,91 | 22,53 | 22,53 | -2,68% | 6.990,00 |
| 09.04.2024 | 23,56 | 23,58 | 23,15 | 23,15 | -0,39% | 3.558,00 |
| 08.04.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 2,06% | 108,00 |
| 05.04.2024 | 22,81 | 22,81 | 22,77 | 22,77 | -1,00% | 1.699,00 |
| 04.04.2024 | 23,10 | 23,10 | 22,70 | 23,00 | 0,48% | 12.132,00 |
| 03.04.2024 | 23,20 | 23,20 | 22,89 | 22,89 | -1,34% | 2.755,00 |
| 02.04.2024 | 23,30 | 23,30 | 23,10 | 23,20 | -4,41% | 6.063,00 |
| 01.04.2024 | 24,27 | 24,27 | 24,27 | 24,27 | 1,63% | 1.669,00 |
| 28.03.2024 | 23,91 | 24,85 | 23,55 | 23,88 | -0,08% | 7.758,00 |
| 27.03.2024 | 24,26 | 24,73 | 23,66 | 23,90 | 0,72% | 15.366,00 |
| 26.03.2024 | 23,60 | 24,23 | 23,41 | 23,73 | -1,25% | 6.340,00 |
| 25.03.2024 | 23,90 | 24,55 | 22,92 | 24,03 | 0,29% | 6.157,00 |
| 22.03.2024 | 24,70 | 24,70 | 23,94 | 23,96 | -0,08% | 13.974,00 |
| 21.03.2024 | 24,55 | 24,86 | 23,98 | 23,98 | -3,62% | 3.469,00 |
| 20.03.2024 | 24,45 | 24,99 | 24,45 | 24,88 | 1,72% | 4.181,00 |
| 19.03.2024 | 23,50 | 24,46 | 23,50 | 24,46 | 2,39% | 7.080,00 |
| 18.03.2024 | 23,99 | 24,46 | 23,89 | 23,89 | 0,80% | 7.784,00 |
| 15.03.2024 | 22,77 | 23,91 | 22,77 | 23,70 | 1,43% | 30.969,00 |
| 14.03.2024 | 23,33 | 23,75 | 23,12 | 23,37 | -1,54% | 6.078,00 |
| 13.03.2024 | 23,84 | 24,45 | 23,44 | 23,73 | 0,73% | 9.581,00 |
| 12.03.2024 | 24,01 | 24,46 | 23,56 | 23,56 | -0,77% | 6.713,00 |
| 11.03.2024 | 24,38 | 24,38 | 23,74 | 23,74 | -1,21% | 2.226,00 |
| 08.03.2024 | 24,21 | 24,43 | 23,82 | 24,03 | 0,29% | 4.566,00 |
| 07.03.2024 | 24,32 | 24,32 | 23,68 | 23,96 | -0,17% | 4.190,00 |
| 06.03.2024 | 24,20 | 24,20 | 23,86 | 24,00 | 0,63% | 2.540,00 |
| 05.03.2024 | 23,46 | 24,28 | 23,41 | 23,85 | 0,63% | 5.039,00 |
| 04.03.2024 | 24,92 | 24,92 | 23,45 | 23,70 | -3,66% | 8.099,00 |
| 01.03.2024 | 24,28 | 24,60 | 24,28 | 24,60 | 0,24% | 4.729,00 |
| 29.02.2024 | 24,58 | 24,58 | 24,26 | 24,54 | 1,40% | 4.697,00 |
| 28.02.2024 | 23,87 | 24,21 | 23,87 | 24,20 | 0,83% | 4.633,00 |
| 27.02.2024 | 24,35 | 24,40 | 24,00 | 24,00 | 0,84% | 48.630,00 |
| 26.02.2024 | 24,02 | 24,10 | 23,50 | 23,80 | -2,06% | 5.377,00 |
| 23.02.2024 | 24,55 | 24,55 | 24,30 | 24,30 | 2,92% | 2.484,00 |
| 22.02.2024 | 24,23 | 24,74 | 23,61 | 23,61 | -3,24% | 2.536,00 |
| 21.02.2024 | 24,74 | 24,74 | 23,86 | 24,40 | -0,97% | 6.738,00 |
| 20.02.2024 | 25,51 | 25,51 | 24,64 | 24,64 | -5,23% | 4.538,00 |
| 16.02.2024 | 26,43 | 27,00 | 25,81 | 26,00 | -2,80% | 15.112,00 |
| 15.02.2024 | 25,00 | 26,86 | 25,00 | 26,75 | 7,43% | 5.987,00 |
| 14.02.2024 | 24,44 | 24,90 | 23,75 | 24,90 | 5,46% | 15.706,00 |
| 13.02.2024 | 24,92 | 24,92 | 23,52 | 23,61 | -9,75% | 14.332,00 |
| 12.02.2024 | 24,86 | 27,52 | 24,86 | 26,16 | 3,40% | 10.992,00 |
| 09.02.2024 | 24,82 | 25,53 | 24,78 | 25,30 | 3,65% | 7.425,00 |
| 08.02.2024 | 24,39 | 24,41 | 24,39 | 24,41 | -0,89% | 3.723,00 |
| 07.02.2024 | 24,90 | 26,11 | 23,55 | 24,63 | 0,29% | 25.544,00 |
| 06.02.2024 | 25,64 | 26,08 | 24,21 | 24,56 | -3,69% | 8.097,00 |
| 05.02.2024 | 26,00 | 26,98 | 25,29 | 25,50 | -2,67% | 22.765,00 |
| 02.02.2024 | 26,59 | 27,50 | 26,18 | 26,20 | -2,75% | 24.301,00 |
| 01.02.2024 | 26,53 | 26,94 | 26,47 | 26,94 | 1,62% | 8.884,00 |
| 31.01.2024 | 29,10 | 29,24 | 26,51 | 26,51 | -8,96% | 12.805,00 |
| 30.01.2024 | 29,31 | 29,31 | 29,12 | 29,12 | -2,22% | 2.766,00 |
| 29.01.2024 | 29,79 | 29,79 | 29,78 | 29,78 | 0,27% | 1.496,00 |
| 26.01.2024 | 30,48 | 30,48 | 29,70 | 29,70 | -3,07% | 4.685,00 |
| 25.01.2024 | 30,88 | 30,88 | 30,64 | 30,64 | 0,79% | 3.852,00 |
| 24.01.2024 | 30,24 | 30,43 | 30,19 | 30,40 | 0,76% | 5.772,00 |
| 23.01.2024 | 30,74 | 30,74 | 29,50 | 30,17 | -1,24% | 7.333,00 |
| 22.01.2024 | 30,48 | 30,94 | 30,35 | 30,55 | 0,69% | 6.750,00 |
| 19.01.2024 | 29,40 | 30,64 | 29,26 | 30,34 | 3,09% | 10.031,00 |
| 18.01.2024 | 29,14 | 29,43 | 29,14 | 29,43 | 0,75% | 3.826,00 |
| 17.01.2024 | 29,05 | 29,29 | 29,00 | 29,21 | -0,65% | 4.336,00 |
| 16.01.2024 | 29,25 | 29,40 | 28,76 | 29,40 | -0,29% | 21.382,00 |
| 12.01.2024 | 29,89 | 29,89 | 29,14 | 29,49 | -0,52% | 4.843,00 |
| 11.01.2024 | 31,27 | 31,54 | 28,75 | 29,64 | -0,17% | 12.839,00 |
| 10.01.2024 | 29,16 | 29,69 | 28,85 | 29,69 | 0,95% | 7.308,00 |
| 09.01.2024 | 29,69 | 30,68 | 29,41 | 29,41 | -0,78% | 25.016,00 |
| 08.01.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -0,20% | 2.525,00 |
| 05.01.2024 | 29,75 | 30,41 | 29,51 | 29,70 | -0,57% | 20.810,00 |
| 04.01.2024 | 31,15 | 31,21 | 29,83 | 29,87 | -4,60% | 15.403,00 |
| 03.01.2024 | 32,69 | 32,69 | 31,13 | 31,31 | -4,31% | 14.302,00 |
| 02.01.2024 | 32,01 | 32,91 | 31,87 | 32,72 | 1,08% | 18.058,00 |
| 29.12.2023 | 32,52 | 33,30 | 32,17 | 32,37 | -3,14% | 10.114,00 |
| 28.12.2023 | 34,10 | 34,40 | 32,85 | 33,42 | -2,02% | 20.880,00 |
| 27.12.2023 | 34,93 | 35,22 | 31,44 | 34,11 | -1,84% | 14.140,00 |
| 26.12.2023 | 33,63 | 35,18 | 33,63 | 34,75 | 0,43% | 15.486,00 |
| 22.12.2023 | 34,26 | 34,70 | 34,00 | 34,60 | 1,44% | 13.071,00 |
| 21.12.2023 | 34,43 | 34,72 | 33,30 | 34,11 | 3,18% | 10.505,00 |
| 20.12.2023 | 35,25 | 35,25 | 33,06 | 33,06 | -3,19% | 16.270,00 |
| 19.12.2023 | 34,50 | 35,58 | 33,88 | 34,15 | -1,10% | 18.622,00 |
| 18.12.2023 | 36,44 | 36,44 | 34,06 | 34,53 | -5,91% | 53.584,00 |
| 15.12.2023 | 33,63 | 37,00 | 32,45 | 36,70 | 10,41% | 91.291,00 |
| 14.12.2023 | 33,84 | 34,65 | 32,50 | 33,24 | -0,42% | 27.399,00 |
| 13.12.2023 | 30,56 | 33,42 | 30,00 | 33,38 | 10,02% | 19.372,00 |
| 12.12.2023 | 30,00 | 30,50 | 29,57 | 30,34 | 1,23% | 9.992,00 |
| 11.12.2023 | 29,91 | 30,00 | 29,91 | 29,97 | 0,74% | 2.753,00 |
| 08.12.2023 | 30,00 | 30,02 | 28,75 | 29,75 | -1,00% | 8.607,00 |