30,080$
0,94%
Echtzeit-Aktienkurs MidWestOne Financial Gp
Bid:
Ask:
Aktienkurse zur MidWestOne Financial Gp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 29,78 | 30,18 | 29,08 | 30,07 | 0,91% | 80.727,00 |
| 16.07.2025 | 29,76 | 30,10 | 29,20 | 29,80 | 0,74% | 81.832,00 |
| 15.07.2025 | 30,62 | 30,73 | 29,56 | 29,58 | -3,55% | 77.481,00 |
| 14.07.2025 | 29,53 | 30,69 | 29,45 | 30,67 | 3,34% | 223.758,00 |
| 11.07.2025 | 29,90 | 29,90 | 29,53 | 29,68 | -1,56% | 143.156,00 |
| 10.07.2025 | 30,04 | 30,50 | 29,82 | 30,15 | 0,37% | 99.581,00 |
| 09.07.2025 | 30,18 | 30,23 | 29,86 | 30,04 | 0,03% | 79.165,00 |
| 08.07.2025 | 30,35 | 30,58 | 30,01 | 30,03 | -0,76% | 130.858,00 |
| 07.07.2025 | 30,48 | 30,93 | 30,11 | 30,26 | -1,40% | 80.958,00 |
| 03.07.2025 | 30,51 | 30,81 | 29,40 | 30,69 | 1,32% | 52.171,00 |
| 02.07.2025 | 29,76 | 30,31 | 29,46 | 30,29 | 1,85% | 118.463,00 |
| 01.07.2025 | 28,58 | 30,15 | 28,58 | 29,74 | 3,37% | 96.930,00 |
| 30.06.2025 | 28,93 | 29,20 | 28,71 | 28,77 | -0,07% | 133.914,00 |
| 27.06.2025 | 28,44 | 28,91 | 28,44 | 28,79 | 1,27% | 453.739,00 |
| 26.06.2025 | 27,86 | 28,46 | 27,84 | 28,43 | 2,45% | 134.407,00 |
| 25.06.2025 | 28,28 | 28,34 | 27,67 | 27,75 | -1,74% | 548.460,00 |
| 24.06.2025 | 28,69 | 28,86 | 28,12 | 28,24 | -0,63% | 243.235,00 |
| 23.06.2025 | 27,66 | 28,44 | 27,40 | 28,42 | 2,19% | 242.763,00 |
| 20.06.2025 | 27,59 | 27,99 | 27,29 | 27,81 | 1,46% | 500.329,00 |
| 18.06.2025 | 27,17 | 27,80 | 27,12 | 27,41 | 0,48% | 106.783,00 |
| 17.06.2025 | 27,66 | 28,57 | 27,24 | 27,28 | -2,15% | 98.442,00 |
| 16.06.2025 | 28,32 | 28,59 | 27,71 | 27,88 | -0,39% | 182.092,00 |
| 13.06.2025 | 28,79 | 29,75 | 27,90 | 27,99 | -4,24% | 173.164,00 |
| 12.06.2025 | 29,39 | 29,49 | 27,88 | 29,23 | -0,75% | 99.744,00 |
| 11.06.2025 | 29,66 | 29,77 | 29,36 | 29,45 | -0,27% | 105.899,00 |
| 10.06.2025 | 29,12 | 29,68 | 29,12 | 29,53 | 1,55% | 97.882,00 |
| 09.06.2025 | 28,76 | 29,38 | 28,16 | 29,08 | 1,11% | 102.012,00 |
| 06.06.2025 | 28,52 | 29,66 | 28,37 | 28,76 | 2,35% | 77.280,00 |
| 05.06.2025 | 28,27 | 28,52 | 27,71 | 28,10 | -0,35% | 108.450,00 |
| 04.06.2025 | 28,72 | 28,88 | 28,18 | 28,20 | -1,95% | 71.695,00 |
| 03.06.2025 | 28,19 | 28,93 | 27,98 | 28,76 | 1,77% | 122.894,00 |
| 02.06.2025 | 28,55 | 29,60 | 27,70 | 28,26 | -1,70% | 121.313,00 |
| 30.05.2025 | 28,88 | 29,01 | 28,59 | 28,75 | -0,45% | 120.201,00 |
| 29.05.2025 | 28,83 | 28,88 | 28,66 | 28,88 | 0,14% | 57.669,00 |
| 28.05.2025 | 29,15 | 29,45 | 28,73 | 28,84 | -1,40% | 90.988,00 |
| 27.05.2025 | 28,57 | 29,41 | 28,39 | 29,25 | 3,36% | 158.012,00 |
| 23.05.2025 | 27,91 | 28,54 | 27,91 | 28,30 | -0,63% | 83.625,00 |
| 22.05.2025 | 28,63 | 29,08 | 28,11 | 28,48 | -1,08% | 224.118,00 |
| 21.05.2025 | 29,47 | 29,61 | 28,65 | 28,79 | -3,50% | 81.730,00 |
| 20.05.2025 | 29,77 | 29,94 | 29,43 | 29,84 | 0,22% | 67.486,00 |
| 19.05.2025 | 29,54 | 29,84 | 29,54 | 29,77 | -0,50% | 80.244,00 |
| 16.05.2025 | 29,66 | 29,93 | 29,46 | 29,92 | 0,20% | 120.050,00 |
| 15.05.2025 | 29,45 | 29,89 | 28,87 | 29,86 | 1,63% | 62.024,00 |
| 14.05.2025 | 29,49 | 29,61 | 28,43 | 29,38 | -0,71% | 71.307,00 |
| 13.05.2025 | 29,75 | 29,96 | 29,18 | 29,59 | 0,34% | 72.422,00 |
| 12.05.2025 | 29,69 | 30,13 | 29,09 | 29,49 | 2,36% | 88.690,00 |
| 09.05.2025 | 28,94 | 29,23 | 28,64 | 28,81 | -0,41% | 57.266,00 |
| 08.05.2025 | 28,68 | 29,31 | 28,17 | 28,93 | 2,19% | 101.446,00 |
| 07.05.2025 | 28,73 | 29,63 | 28,22 | 28,31 | -0,21% | 73.976,00 |
| 06.05.2025 | 28,28 | 29,05 | 28,06 | 28,37 | -0,35% | 41.969,00 |
| 05.05.2025 | 28,37 | 28,97 | 27,91 | 28,47 | -0,49% | 61.073,00 |
| 02.05.2025 | 28,31 | 28,78 | 28,05 | 28,61 | 2,11% | 52.139,00 |
| 01.05.2025 | 27,70 | 28,36 | 27,10 | 28,02 | 1,01% | 102.338,00 |
| 30.04.2025 | 27,73 | 28,08 | 27,02 | 27,74 | -1,74% | 105.080,00 |
| 29.04.2025 | 28,03 | 28,40 | 27,56 | 28,23 | 0,61% | 85.072,00 |
| 28.04.2025 | 28,24 | 28,47 | 27,74 | 28,06 | -0,64% | 104.241,00 |
| 25.04.2025 | 27,02 | 28,34 | 25,75 | 28,24 | -0,77% | 158.412,00 |
| 24.04.2025 | 28,27 | 28,63 | 27,24 | 28,46 | 0,14% | 73.431,00 |
| 23.04.2025 | 27,95 | 28,91 | 27,58 | 28,42 | 2,08% | 110.086,00 |
| 22.04.2025 | 27,18 | 28,10 | 26,98 | 27,84 | 2,88% | 98.940,00 |
| 21.04.2025 | 26,89 | 27,26 | 25,88 | 27,06 | -0,15% | 118.008,00 |
| 17.04.2025 | 26,66 | 27,39 | 26,10 | 27,10 | 1,52% | 150.302,00 |
| 16.04.2025 | 26,45 | 27,29 | 26,42 | 26,70 | 0,28% | 227.659,00 |
| 15.04.2025 | 25,77 | 26,87 | 25,08 | 26,62 | 2,82% | 64.552,00 |
| 14.04.2025 | 25,85 | 26,13 | 25,32 | 25,89 | 1,97% | 132.874,00 |
| 11.04.2025 | 25,63 | 25,92 | 24,78 | 25,39 | -1,89% | 129.696,00 |
| 10.04.2025 | 26,81 | 27,05 | 25,39 | 25,88 | -5,37% | 80.955,00 |
| 09.04.2025 | 26,07 | 28,16 | 25,24 | 27,35 | 4,01% | 134.955,00 |
| 08.04.2025 | 27,14 | 28,40 | 25,93 | 26,30 | -0,44% | 85.382,00 |
| 07.04.2025 | 25,46 | 27,33 | 24,62 | 26,41 | 0,92% | 110.553,00 |
| 04.04.2025 | 25,73 | 26,34 | 25,11 | 26,17 | -2,46% | 97.275,00 |
| 03.04.2025 | 29,21 | 29,35 | 26,80 | 26,83 | -9,27% | 108.548,00 |
| 02.04.2025 | 28,94 | 29,60 | 28,65 | 29,57 | 1,09% | 71.541,00 |
| 01.04.2025 | 29,53 | 29,55 | 28,93 | 29,25 | -1,22% | 92.662,00 |
| 31.03.2025 | 29,48 | 29,80 | 28,87 | 29,61 | -0,37% | 98.394,00 |
| 28.03.2025 | 29,82 | 30,25 | 29,47 | 29,72 | -0,54% | 226.375,00 |
| 27.03.2025 | 29,80 | 30,15 | 29,23 | 29,88 | 1,43% | 64.488,00 |
| 26.03.2025 | 29,92 | 30,16 | 29,23 | 29,46 | -1,67% | 89.292,00 |
| 25.03.2025 | 30,15 | 30,18 | 29,90 | 29,96 | -0,86% | 53.433,00 |
| 24.03.2025 | 29,98 | 30,31 | 29,30 | 30,22 | 2,44% | 92.514,00 |
| 21.03.2025 | 29,34 | 29,88 | 29,05 | 29,50 | -0,34% | 303.020,00 |
| 20.03.2025 | 29,44 | 30,10 | 29,17 | 29,60 | -0,74% | 98.785,00 |
| 19.03.2025 | 29,25 | 30,19 | 29,25 | 29,82 | 0,40% | 104.929,00 |
| 18.03.2025 | 28,85 | 29,75 | 28,70 | 29,70 | 2,20% | 129.924,00 |
| 17.03.2025 | 29,04 | 29,25 | 28,73 | 29,06 | -0,21% | 151.338,00 |
| 14.03.2025 | 28,45 | 29,61 | 28,40 | 29,12 | 3,85% | 94.361,00 |
| 13.03.2025 | 28,30 | 28,40 | 28,03 | 28,04 | -0,64% | 84.673,00 |
| 12.03.2025 | 27,78 | 28,43 | 27,19 | 28,22 | 1,99% | 82.816,00 |
| 11.03.2025 | 28,01 | 28,49 | 27,41 | 27,67 | -0,47% | 80.618,00 |
| 10.03.2025 | 28,66 | 28,66 | 27,27 | 27,80 | -4,14% | 80.413,00 |
| 07.03.2025 | 29,80 | 29,86 | 28,84 | 29,00 | -0,82% | 84.621,00 |
| 06.03.2025 | 29,11 | 29,33 | 28,90 | 29,24 | -0,61% | 59.378,00 |
| 05.03.2025 | 29,43 | 29,98 | 28,84 | 29,42 | 0,44% | 95.858,00 |
| 04.03.2025 | 30,22 | 30,22 | 29,28 | 29,29 | -3,91% | 78.536,00 |
| 03.03.2025 | 30,00 | 31,00 | 29,90 | 30,48 | 0,11% | 90.866,00 |
| 28.02.2025 | 30,41 | 30,58 | 30,03 | 30,45 | 0,46% | 176.308,00 |
| 27.02.2025 | 30,13 | 30,50 | 30,02 | 30,31 | 0,10% | 81.062,00 |
| 26.02.2025 | 30,72 | 30,95 | 30,12 | 30,28 | -1,43% | 54.237,00 |
| 25.02.2025 | 30,94 | 31,02 | 30,61 | 30,72 | 0,20% | 76.156,00 |
| 24.02.2025 | 31,23 | 31,71 | 30,66 | 30,66 | -1,19% | 100.383,00 |