29,990$
-1,25%
Echtzeit-Aktienkurs MidWestOne Financial Gp
Bid:
Ask:
Aktienkurse zur MidWestOne Financial Gp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 30,11 | 30,44 | 29,91 | 30,00 | -1,22% | 4.674,00 |
| 21.01.2025 | 30,46 | 31,03 | 30,33 | 30,37 | 0,46% | 67.027,00 |
| 17.01.2025 | 29,88 | 30,50 | 29,59 | 30,23 | 1,96% | 132.211,00 |
| 16.01.2025 | 29,32 | 29,96 | 29,24 | 29,65 | 0,95% | 197.018,00 |
| 15.01.2025 | 29,83 | 30,09 | 29,03 | 29,37 | 1,91% | 87.143,00 |
| 14.01.2025 | 28,25 | 28,86 | 28,19 | 28,82 | 3,08% | 92.528,00 |
| 13.01.2025 | 27,24 | 28,02 | 27,24 | 27,96 | 1,19% | 90.735,00 |
| 10.01.2025 | 27,75 | 27,75 | 27,06 | 27,63 | -2,57% | 97.728,00 |
| 08.01.2025 | 28,22 | 28,43 | 27,95 | 28,36 | -0,49% | 69.870,00 |
| 07.01.2025 | 28,58 | 28,65 | 28,01 | 28,50 | 0,18% | 107.616,00 |
| 06.01.2025 | 28,75 | 28,95 | 28,45 | 28,45 | -0,97% | 108.920,00 |
| 03.01.2025 | 28,62 | 28,88 | 28,15 | 28,73 | 0,81% | 108.873,00 |
| 02.01.2025 | 29,34 | 29,60 | 28,40 | 28,50 | -2,13% | 103.896,00 |
| 31.12.2024 | 29,36 | 30,00 | 28,80 | 29,12 | 0,17% | 94.184,00 |
| 30.12.2024 | 29,15 | 29,16 | 28,71 | 29,07 | -0,75% | 84.886,00 |
| 27.12.2024 | 29,56 | 30,23 | 28,88 | 29,29 | -1,38% | 104.787,00 |
| 26.12.2024 | 29,45 | 29,88 | 29,23 | 29,70 | 0,00% | 90.878,00 |
| 24.12.2024 | 29,81 | 29,81 | 29,32 | 29,70 | -0,03% | 42.966,00 |
| 23.12.2024 | 29,97 | 30,07 | 29,60 | 29,71 | -1,30% | 94.443,00 |
| 20.12.2024 | 29,51 | 30,46 | 27,97 | 30,10 | 0,91% | 1.013.594,00 |
| 19.12.2024 | 30,83 | 31,64 | 29,63 | 29,83 | -2,39% | 173.295,00 |
| 18.12.2024 | 32,89 | 33,11 | 30,30 | 30,56 | -6,11% | 173.842,00 |
| 17.12.2024 | 33,14 | 34,13 | 32,51 | 32,55 | -0,52% | 193.939,00 |
| 16.12.2024 | 32,39 | 32,92 | 32,32 | 32,72 | 0,89% | 91.875,00 |
| 13.12.2024 | 32,55 | 32,64 | 32,27 | 32,43 | -0,55% | 90.459,00 |
| 12.12.2024 | 33,08 | 33,40 | 32,55 | 32,61 | -1,48% | 79.359,00 |
| 11.12.2024 | 32,84 | 33,49 | 32,47 | 33,10 | 1,85% | 101.552,00 |
| 10.12.2024 | 32,61 | 32,97 | 32,10 | 32,50 | 0,09% | 129.078,00 |
| 09.12.2024 | 33,40 | 33,55 | 32,40 | 32,47 | -2,49% | 134.008,00 |
| 06.12.2024 | 33,90 | 34,00 | 33,04 | 33,30 | -0,92% | 148.148,00 |
| 05.12.2024 | 33,46 | 34,04 | 33,37 | 33,61 | 0,48% | 118.956,00 |
| 04.12.2024 | 32,73 | 33,49 | 32,61 | 33,45 | 1,98% | 139.196,00 |
| 03.12.2024 | 32,48 | 33,06 | 32,37 | 32,80 | -0,46% | 152.241,00 |
| 02.12.2024 | 32,78 | 33,22 | 32,16 | 32,95 | 0,00% | 94.406,00 |
| 29.11.2024 | 33,05 | 33,19 | 32,69 | 32,95 | 0,18% | 48.312,00 |
| 27.11.2024 | 32,91 | 33,44 | 32,73 | 32,89 | 0,43% | 76.823,00 |
| 26.11.2024 | 33,16 | 33,16 | 32,53 | 32,75 | -1,53% | 83.125,00 |
| 25.11.2024 | 34,00 | 34,56 | 33,14 | 33,26 | -1,31% | 96.651,00 |
| 22.11.2024 | 32,76 | 33,72 | 32,76 | 33,70 | 3,00% | 135.167,00 |
| 21.11.2024 | 32,47 | 32,79 | 32,38 | 32,72 | 1,77% | 14.994,00 |
| 20.11.2024 | 32,20 | 32,20 | 31,69 | 32,15 | -0,16% | 51.320,00 |
| 19.11.2024 | 31,50 | 32,25 | 31,50 | 32,20 | -0,03% | 50.535,00 |
| 18.11.2024 | 32,35 | 32,54 | 32,00 | 32,21 | -0,53% | 46.433,00 |
| 15.11.2024 | 32,74 | 32,91 | 31,94 | 32,38 | -0,40% | 63.927,00 |
| 14.11.2024 | 32,93 | 33,03 | 32,16 | 32,51 | -1,25% | 71.479,00 |
| 13.11.2024 | 33,92 | 34,00 | 32,77 | 32,92 | -1,56% | 61.453,00 |
| 12.11.2024 | 33,33 | 33,79 | 32,95 | 33,44 | -0,15% | 75.055,00 |
| 11.11.2024 | 32,32 | 33,98 | 32,32 | 33,49 | 4,79% | 113.106,00 |
| 08.11.2024 | 31,50 | 32,13 | 31,36 | 31,96 | 1,46% | 62.455,00 |
| 07.11.2024 | 32,24 | 32,55 | 31,32 | 31,50 | -2,36% | 114.105,00 |
| 06.11.2024 | 31,44 | 32,34 | 31,18 | 32,26 | 10,33% | 292.986,00 |
| 05.11.2024 | 28,50 | 29,30 | 28,42 | 29,24 | 2,81% | 64.986,00 |
| 04.11.2024 | 28,39 | 28,56 | 28,06 | 28,44 | 0,14% | 61.302,00 |
| 01.11.2024 | 29,33 | 29,33 | 28,25 | 28,40 | -1,87% | 74.693,00 |
| 31.10.2024 | 29,80 | 29,95 | 28,93 | 28,94 | -3,08% | 108.968,00 |
| 30.10.2024 | 29,19 | 30,05 | 29,19 | 29,86 | 2,51% | 109.191,00 |
| 29.10.2024 | 29,05 | 29,26 | 28,64 | 29,13 | -0,34% | 55.565,00 |
| 28.10.2024 | 28,49 | 29,36 | 28,14 | 29,23 | 3,43% | 95.603,00 |
| 25.10.2024 | 29,10 | 29,25 | 28,18 | 28,26 | -3,32% | 103.386,00 |
| 24.10.2024 | 29,40 | 29,40 | 28,89 | 29,23 | 0,03% | 38.845,00 |
| 23.10.2024 | 29,01 | 29,26 | 28,80 | 29,22 | 0,38% | 59.967,00 |
| 22.10.2024 | 28,86 | 29,34 | 28,86 | 29,11 | 0,62% | 41.425,00 |
| 21.10.2024 | 29,69 | 29,77 | 28,90 | 28,93 | -2,56% | 107.475,00 |
| 18.10.2024 | 30,10 | 30,10 | 29,62 | 29,69 | -0,90% | 53.601,00 |
| 17.10.2024 | 29,67 | 30,05 | 29,22 | 29,96 | 1,22% | 103.670,00 |
| 16.10.2024 | 29,76 | 29,97 | 29,35 | 29,60 | 0,92% | 116.023,00 |
| 15.10.2024 | 28,68 | 29,85 | 28,68 | 29,33 | 2,59% | 136.545,00 |
| 14.10.2024 | 28,28 | 28,59 | 27,93 | 28,59 | 1,02% | 99.766,00 |
| 11.10.2024 | 27,18 | 28,33 | 27,18 | 28,30 | 3,89% | 88.061,00 |
| 10.10.2024 | 26,87 | 27,50 | 26,87 | 27,24 | 0,26% | 38.765,00 |
| 09.10.2024 | 27,03 | 27,51 | 26,67 | 27,17 | 0,56% | 66.997,00 |
| 08.10.2024 | 27,20 | 27,20 | 26,96 | 27,02 | 0,00% | 48.360,00 |
| 07.10.2024 | 27,26 | 27,26 | 26,68 | 27,02 | -1,39% | 60.758,00 |
| 04.10.2024 | 27,56 | 27,67 | 27,14 | 27,40 | 1,22% | 46.625,00 |
| 03.10.2024 | 26,88 | 27,29 | 26,81 | 27,07 | -0,22% | 82.389,00 |
| 02.10.2024 | 27,25 | 27,66 | 26,87 | 27,13 | -0,37% | 116.607,00 |
| 01.10.2024 | 28,75 | 28,77 | 27,13 | 27,23 | -4,56% | 98.131,00 |
| 30.09.2024 | 27,48 | 28,85 | 27,48 | 28,53 | 3,78% | 119.775,00 |
| 27.09.2024 | 26,02 | 27,65 | 25,95 | 27,49 | -1,15% | 806.029,00 |
| 26.09.2024 | 27,95 | 28,17 | 27,64 | 27,81 | -0,32% | 50.381,00 |
| 25.09.2024 | 28,53 | 28,53 | 27,85 | 27,90 | -2,11% | 36.139,00 |
| 24.09.2024 | 29,17 | 29,17 | 28,50 | 28,50 | -1,32% | 13.940,00 |
| 23.09.2024 | 28,97 | 29,09 | 28,77 | 28,88 | 0,00% | 33.716,00 |
| 20.09.2024 | 29,54 | 29,66 | 28,69 | 28,88 | -3,31% | 124.789,00 |
| 19.09.2024 | 30,36 | 30,36 | 29,48 | 29,87 | 1,05% | 31.604,00 |
| 18.09.2024 | 29,05 | 30,51 | 28,89 | 29,56 | 0,85% | 39.085,00 |
| 17.09.2024 | 29,33 | 30,13 | 28,68 | 29,31 | 0,65% | 44.783,00 |
| 16.09.2024 | 28,78 | 29,32 | 28,78 | 29,12 | 1,18% | 15.846,00 |
| 13.09.2024 | 28,19 | 28,78 | 28,08 | 28,78 | 3,79% | 23.640,00 |
| 12.09.2024 | 27,79 | 28,10 | 27,25 | 27,73 | 0,62% | 13.986,00 |
| 11.09.2024 | 27,73 | 27,73 | 26,94 | 27,56 | -1,96% | 14.264,00 |
| 10.09.2024 | 27,94 | 28,20 | 27,43 | 28,11 | 0,32% | 25.567,00 |
| 09.09.2024 | 28,02 | 28,56 | 27,93 | 28,02 | 0,14% | 22.537,00 |
| 06.09.2024 | 28,78 | 28,79 | 27,95 | 27,98 | -3,05% | 68.123,00 |
| 05.09.2024 | 29,19 | 29,19 | 28,44 | 28,86 | -0,28% | 28.366,00 |
| 04.09.2024 | 28,98 | 29,09 | 28,76 | 28,94 | -0,17% | 59.202,00 |
| 03.09.2024 | 28,83 | 29,07 | 28,62 | 28,99 | -0,79% | 23.118,00 |
| 30.08.2024 | 29,07 | 29,34 | 29,00 | 29,22 | 0,76% | 19.440,00 |
| 29.08.2024 | 28,91 | 29,06 | 28,33 | 29,00 | 1,75% | 70.551,00 |
| 28.08.2024 | 28,68 | 28,68 | 28,17 | 28,50 | 0,53% | 17.522,00 |