33,640$
-3,50%
Echtzeit-Aktienkurs Middlefield Banc Corp
Bid:
Ask:
Aktienkurse zur Middlefield Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 34,56 | 34,56 | 33,12 | 33,67 | -3,58% | 180.450,00 |
| 26.02.2026 | 34,84 | 35,02 | 34,48 | 34,92 | 1,04% | 42.390,00 |
| 25.02.2026 | 34,23 | 34,71 | 34,03 | 34,56 | 1,35% | 29.331,00 |
| 24.02.2026 | 34,55 | 34,59 | 33,83 | 34,10 | 0,47% | 35.429,00 |
| 23.02.2026 | 35,05 | 35,24 | 33,84 | 33,94 | -3,52% | 42.319,00 |
| 20.02.2026 | 34,63 | 35,28 | 34,63 | 35,18 | 0,89% | 36.501,00 |
| 19.02.2026 | 34,52 | 34,95 | 34,42 | 34,87 | 0,77% | 19.638,00 |
| 18.02.2026 | 35,13 | 35,13 | 34,45 | 34,61 | -0,76% | 31.136,00 |
| 17.02.2026 | 34,88 | 35,19 | 34,76 | 34,87 | -0,49% | 31.162,00 |
| 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 | 0,61% | 24.337,00 |
| 11.02.2026 | 34,63 | 35,20 | 34,45 | 34,51 | -0,35% | 27.710,00 |
| 10.02.2026 | 34,81 | 35,20 | 34,59 | 34,63 | -1,11% | 27.019,00 |
| 09.02.2026 | 34,98 | 35,83 | 34,73 | 35,02 | 0,46% | 49.885,00 |
| 06.02.2026 | 34,31 | 35,03 | 34,31 | 34,86 | 2,53% | 94.169,00 |
| 05.02.2026 | 34,00 | 34,29 | 33,84 | 34,00 | 0,00% | 89.159,00 |
| 04.02.2026 | 34,12 | 34,50 | 33,81 | 34,00 | 0,38% | 131.463,00 |
| 03.02.2026 | 33,91 | 34,20 | 33,75 | 33,87 | 0,65% | 133.808,00 |
| 02.02.2026 | 33,19 | 33,98 | 33,19 | 33,65 | 0,33% | 137.380,00 |
| 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 | 4,65% | 19.273,00 |
| 20.01.2026 | 34,28 | 34,66 | 34,05 | 34,19 | -2,43% | 9.631,00 |
| 16.01.2026 | 34,59 | 35,22 | 34,59 | 35,04 | 0,89% | 19.204,00 |
| 15.01.2026 | 34,24 | 34,98 | 34,24 | 34,73 | 0,67% | 16.995,00 |
| 14.01.2026 | 33,86 | 34,58 | 33,86 | 34,50 | 1,68% | 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% | 17.951,00 |
| 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% | 24.872,00 |
| 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 | 0,43% | 11.100,00 |
| 05.01.2026 | 34,60 | 34,93 | 34,44 | 34,72 | 2,31% | 10.504,00 |