29,430$
0,14%
Echtzeit-Aktienkurs Middlefield Banc Corp
Bid:
Ask:
Aktienkurse zur Middlefield Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,70 | 29,70 | 29,35 | 29,43 | -0,24% | 1.903,00 |
| 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 |
| 28.07.2025 | 29,78 | 30,00 | 29,77 | 29,91 | -0,17% | 4.586,00 |
| 25.07.2025 | 30,50 | 31,00 | 29,78 | 29,96 | -0,96% | 3.870,00 |
| 24.07.2025 | 31,07 | 31,07 | 30,25 | 30,25 | -5,02% | 3.076,00 |
| 23.07.2025 | 32,49 | 32,49 | 31,62 | 31,85 | 3,98% | 5.089,00 |
| 22.07.2025 | 29,41 | 30,70 | 29,31 | 30,63 | 2,65% | 9.242,00 |
| 21.07.2025 | 30,29 | 30,29 | 29,37 | 29,84 | 0,27% | 6.449,00 |
| 18.07.2025 | 30,40 | 30,40 | 29,75 | 29,76 | 0,13% | 15.079,00 |
| 17.07.2025 | 30,03 | 31,01 | 29,40 | 29,72 | -2,43% | 14.074,00 |
| 16.07.2025 | 29,80 | 30,71 | 29,75 | 30,46 | 2,15% | 9.975,00 |
| 15.07.2025 | 30,10 | 30,15 | 29,77 | 29,82 | -2,00% | 7.487,00 |
| 14.07.2025 | 27,11 | 30,48 | 27,11 | 30,43 | 0,36% | 5.869,00 |
| 11.07.2025 | 30,89 | 31,14 | 30,32 | 30,32 | -3,04% | 4.981,00 |
| 10.07.2025 | 31,00 | 31,40 | 30,90 | 31,27 | 1,07% | 12.625,00 |
| 09.07.2025 | 31,00 | 31,21 | 30,94 | 30,94 | -0,83% | 4.466,00 |
| 08.07.2025 | 30,44 | 31,91 | 30,44 | 31,20 | 1,23% | 8.495,00 |
| 07.07.2025 | 32,11 | 32,11 | 30,82 | 30,82 | -3,69% | 9.328,00 |
| 03.07.2025 | 31,00 | 32,00 | 31,00 | 32,00 | 3,76% | 4.349,00 |
| 02.07.2025 | 31,00 | 31,98 | 30,71 | 30,84 | -0,55% | 32.293,00 |
| 01.07.2025 | 30,00 | 31,20 | 30,00 | 31,01 | 1,67% | 5.716,00 |
| 30.06.2025 | 30,24 | 30,78 | 30,24 | 30,50 | 0,73% | 7.854,00 |
| 27.06.2025 | 29,88 | 30,28 | 29,88 | 30,28 | 0,60% | 33.465,00 |
| 26.06.2025 | 30,10 | 30,10 | 29,74 | 30,10 | 1,18% | 5.042,00 |
| 25.06.2025 | 30,29 | 30,41 | 29,00 | 29,75 | -2,01% | 8.791,00 |
| 24.06.2025 | 30,40 | 30,40 | 30,36 | 30,36 | 4,04% | 3.478,00 |
| 23.06.2025 | 30,18 | 30,21 | 29,18 | 29,18 | -3,82% | 6.387,00 |
| 20.06.2025 | 29,19 | 30,64 | 28,71 | 30,34 | 3,55% | 44.693,00 |
| 18.06.2025 | 29,24 | 29,30 | 29,24 | 29,30 | 1,21% | 2.569,00 |
| 17.06.2025 | 29,39 | 29,45 | 28,91 | 28,95 | 0,00% | 5.995,00 |
| 16.06.2025 | 28,50 | 28,95 | 28,50 | 28,95 | 2,51% | 4.424,00 |
| 13.06.2025 | 29,35 | 29,58 | 28,24 | 28,24 | -4,14% | 13.533,00 |
| 12.06.2025 | 29,57 | 29,57 | 29,27 | 29,46 | 0,24% | 5.261,00 |
| 11.06.2025 | 29,19 | 29,39 | 28,91 | 29,39 | -0,31% | 6.731,00 |
| 10.06.2025 | 29,34 | 29,48 | 29,09 | 29,48 | 0,92% | 9.780,00 |
| 09.06.2025 | 29,35 | 29,35 | 28,92 | 29,21 | -0,10% | 5.614,00 |
| 06.06.2025 | 29,39 | 29,39 | 29,09 | 29,24 | 0,41% | 6.885,00 |
| 05.06.2025 | 28,89 | 29,12 | 28,85 | 29,12 | 0,66% | 6.160,00 |
| 04.06.2025 | 29,00 | 29,00 | 28,90 | 28,93 | -1,23% | 10.242,00 |
| 03.06.2025 | 29,14 | 29,39 | 26,82 | 29,29 | 0,58% | 7.416,00 |
| 02.06.2025 | 29,66 | 29,66 | 29,12 | 29,12 | -1,62% | 5.672,00 |
| 30.05.2025 | 29,65 | 29,65 | 29,57 | 29,60 | -0,34% | 4.717,00 |
| 29.05.2025 | 29,14 | 29,70 | 29,14 | 29,70 | 2,95% | 3.708,00 |
| 28.05.2025 | 29,08 | 29,08 | 28,66 | 28,85 | 0,10% | 17.438,00 |
| 27.05.2025 | 28,75 | 29,30 | 28,70 | 28,82 | -0,89% | 7.127,00 |
| 23.05.2025 | 28,39 | 29,08 | 28,39 | 29,08 | -0,45% | 6.307,00 |