49,310$
2,35%
Echtzeit-Aktienkurs MidWestOne Financial Gp
Bid:
Ask:
Aktienkurse zur MidWestOne Financial Gp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 48,53 | 49,69 | 47,81 | 49,31 | 2,35% | 577.261,00 |
| 12.02.2026 | 48,24 | 48,70 | 47,74 | 48,18 | 0,17% | 272.312,00 |
| 11.02.2026 | 48,36 | 48,90 | 47,35 | 48,10 | -0,27% | 208.803,00 |
| 10.02.2026 | 48,64 | 49,26 | 47,16 | 48,23 | -0,68% | 203.714,00 |
| 09.02.2026 | 48,14 | 48,95 | 47,85 | 48,56 | 0,79% | 176.683,00 |
| 06.02.2026 | 47,61 | 48,30 | 47,61 | 48,18 | 1,32% | 119.955,00 |
| 05.02.2026 | 47,37 | 47,75 | 46,88 | 47,55 | 0,44% | 102.979,00 |
| 04.02.2026 | 47,90 | 48,53 | 47,16 | 47,34 | -0,38% | 221.808,00 |
| 03.02.2026 | 47,16 | 48,05 | 46,99 | 47,52 | 0,96% | 189.630,00 |
| 02.02.2026 | 46,21 | 47,10 | 46,17 | 47,07 | 1,62% | 185.672,00 |
| 30.01.2026 | 45,84 | 46,60 | 45,57 | 46,32 | -0,24% | 141.140,00 |
| 29.01.2026 | 44,97 | 46,43 | 44,90 | 46,43 | 3,45% | 120.633,00 |
| 28.01.2026 | 45,25 | 45,73 | 44,72 | 44,88 | -1,25% | 103.178,00 |
| 27.01.2026 | 45,33 | 46,11 | 45,10 | 45,45 | -0,11% | 143.115,00 |
| 26.01.2026 | 44,51 | 45,68 | 44,48 | 45,50 | 1,63% | 154.114,00 |
| 23.01.2026 | 45,62 | 46,13 | 44,55 | 44,77 | -2,70% | 146.412,00 |
| 22.01.2026 | 45,79 | 46,96 | 45,68 | 46,01 | 0,28% | 221.554,00 |
| 21.01.2026 | 41,70 | 45,94 | 41,70 | 45,88 | 10,34% | 495.550,00 |
| 20.01.2026 | 40,53 | 41,76 | 40,53 | 41,58 | 0,39% | 152.672,00 |
| 16.01.2026 | 41,99 | 42,30 | 41,34 | 41,42 | -1,96% | 185.189,00 |
| 15.01.2026 | 41,10 | 42,67 | 41,10 | 42,25 | 2,25% | 227.097,00 |
| 14.01.2026 | 39,85 | 41,40 | 39,85 | 41,32 | 3,04% | 515.367,00 |
| 13.01.2026 | 39,82 | 40,40 | 39,65 | 40,10 | 0,55% | 178.506,00 |
| 12.01.2026 | 38,97 | 39,95 | 38,56 | 39,88 | 1,84% | 119.457,00 |
| 09.01.2026 | 40,24 | 40,55 | 39,08 | 39,16 | -2,76% | 202.803,00 |
| 08.01.2026 | 39,03 | 40,49 | 39,03 | 40,27 | 2,44% | 178.403,00 |
| 07.01.2026 | 39,63 | 39,94 | 39,01 | 39,31 | -1,16% | 177.597,00 |
| 06.01.2026 | 38,96 | 40,12 | 38,72 | 39,77 | 1,51% | 203.193,00 |
| 05.01.2026 | 37,98 | 39,31 | 37,98 | 39,18 | 2,92% | 205.209,00 |
| 02.01.2026 | 38,61 | 38,81 | 37,67 | 38,07 | -1,12% | 143.457,00 |
| 31.12.2025 | 38,61 | 39,23 | 38,16 | 38,50 | -0,10% | 139.369,00 |
| 30.12.2025 | 38,97 | 39,18 | 38,51 | 38,54 | -1,13% | 156.316,00 |
| 29.12.2025 | 39,21 | 39,32 | 38,73 | 38,98 | -0,20% | 85.502,00 |
| 26.12.2025 | 39,19 | 39,64 | 38,90 | 39,06 | -0,53% | 65.816,00 |
| 24.12.2025 | 39,60 | 39,61 | 39,09 | 39,27 | -0,25% | 86.136,00 |
| 23.12.2025 | 39,85 | 40,26 | 39,37 | 39,37 | -2,04% | 229.688,00 |
| 22.12.2025 | 40,65 | 40,95 | 39,82 | 40,19 | -0,77% | 134.022,00 |
| 19.12.2025 | 41,25 | 41,42 | 40,20 | 40,50 | -2,29% | 274.731,00 |
| 18.12.2025 | 41,45 | 41,88 | 41,18 | 41,45 | 0,85% | 224.950,00 |
| 17.12.2025 | 41,44 | 41,80 | 40,89 | 41,10 | -0,99% | 225.820,00 |
| 16.12.2025 | 41,69 | 42,00 | 41,12 | 41,51 | -0,36% | 233.196,00 |
| 15.12.2025 | 41,48 | 41,82 | 41,18 | 41,66 | 1,29% | 286.476,00 |
| 12.12.2025 | 41,98 | 41,98 | 40,82 | 41,13 | -1,51% | 158.759,00 |
| 11.12.2025 | 41,20 | 42,38 | 40,66 | 41,76 | 1,58% | 323.213,00 |
| 10.12.2025 | 40,13 | 41,46 | 38,46 | 41,11 | 2,19% | 294.512,00 |
| 09.12.2025 | 40,89 | 41,23 | 40,16 | 40,23 | -1,32% | 232.740,00 |
| 08.12.2025 | 41,00 | 41,36 | 40,68 | 40,77 | 0,07% | 144.341,00 |
| 05.12.2025 | 40,48 | 41,02 | 40,46 | 40,74 | -0,20% | 162.079,00 |
| 04.12.2025 | 40,49 | 41,12 | 40,25 | 40,82 | 0,49% | 147.960,00 |
| 03.12.2025 | 39,63 | 40,74 | 39,16 | 40,62 | 2,86% | 214.455,00 |
| 02.12.2025 | 39,96 | 40,03 | 39,40 | 39,49 | -0,63% | 178.656,00 |
| 01.12.2025 | 38,83 | 39,85 | 38,83 | 39,74 | 0,43% | 380.133,00 |
| 28.11.2025 | 39,85 | 40,07 | 39,52 | 39,57 | -1,15% | 77.749,00 |
| 26.11.2025 | 39,70 | 40,11 | 38,94 | 40,03 | 0,13% | 189.838,00 |
| 25.11.2025 | 38,55 | 40,11 | 38,54 | 39,98 | 3,87% | 364.998,00 |
| 24.11.2025 | 38,26 | 38,50 | 37,71 | 38,49 | 0,94% | 314.160,00 |
| 21.11.2025 | 37,80 | 38,74 | 37,76 | 38,13 | 1,19% | 736.670,00 |
| 20.11.2025 | 38,15 | 38,50 | 37,23 | 37,68 | 0,03% | 373.583,00 |
| 19.11.2025 | 37,77 | 38,47 | 37,41 | 37,67 | -0,55% | 255.106,00 |
| 18.11.2025 | 37,40 | 38,27 | 37,40 | 37,88 | 0,74% | 261.028,00 |
| 17.11.2025 | 39,23 | 39,33 | 37,51 | 37,60 | -4,28% | 322.046,00 |
| 14.11.2025 | 39,18 | 39,51 | 38,79 | 39,28 | -0,10% | 310.773,00 |
| 13.11.2025 | 39,28 | 39,61 | 38,45 | 39,32 | 0,05% | 265.375,00 |
| 12.11.2025 | 39,09 | 39,81 | 39,09 | 39,30 | 0,18% | 251.219,00 |
| 11.11.2025 | 39,49 | 39,82 | 39,08 | 39,23 | -0,78% | 155.542,00 |
| 10.11.2025 | 39,31 | 39,90 | 39,15 | 39,54 | 1,46% | 354.219,00 |
| 07.11.2025 | 39,20 | 39,50 | 38,37 | 38,97 | -0,51% | 129.894,00 |
| 06.11.2025 | 38,91 | 39,56 | 38,55 | 39,17 | -0,08% | 263.019,00 |
| 05.11.2025 | 38,13 | 39,41 | 37,83 | 39,20 | 3,38% | 501.656,00 |
| 04.11.2025 | 37,50 | 38,55 | 37,30 | 37,92 | -0,18% | 319.030,00 |
| 03.11.2025 | 37,06 | 38,30 | 36,98 | 37,99 | 2,70% | 353.167,00 |
| 31.10.2025 | 36,24 | 37,12 | 35,93 | 36,99 | 1,73% | 636.169,00 |
| 30.10.2025 | 35,85 | 37,00 | 35,84 | 36,36 | 0,80% | 317.798,00 |
| 29.10.2025 | 37,39 | 37,81 | 35,79 | 36,07 | -4,48% | 500.283,00 |
| 28.10.2025 | 38,24 | 38,67 | 37,55 | 37,76 | -2,00% | 417.005,00 |
| 27.10.2025 | 39,92 | 40,25 | 38,23 | 38,53 | -2,55% | 581.096,00 |
| 24.10.2025 | 37,70 | 39,65 | 36,35 | 39,54 | 39,37% | 1.637.179,00 |
| 23.10.2025 | 28,61 | 28,61 | 28,01 | 28,37 | -0,46% | 95.892,00 |
| 22.10.2025 | 28,52 | 28,82 | 28,39 | 28,50 | 0,18% | 107.006,00 |
| 21.10.2025 | 28,24 | 28,57 | 28,14 | 28,45 | 0,74% | 90.664,00 |
| 20.10.2025 | 27,86 | 28,29 | 27,64 | 28,24 | 2,28% | 144.916,00 |
| 17.10.2025 | 27,67 | 27,91 | 27,55 | 27,61 | 0,69% | 94.524,00 |
| 16.10.2025 | 28,88 | 28,99 | 27,21 | 27,42 | -5,38% | 180.597,00 |
| 15.10.2025 | 29,34 | 29,34 | 28,52 | 28,98 | -0,55% | 343.545,00 |
| 14.10.2025 | 28,08 | 29,23 | 28,08 | 29,14 | 2,93% | 176.479,00 |
| 13.10.2025 | 28,33 | 28,35 | 27,94 | 28,31 | 1,22% | 79.117,00 |
| 10.10.2025 | 28,86 | 29,31 | 27,90 | 27,97 | -3,18% | 102.541,00 |
| 09.10.2025 | 28,83 | 28,95 | 28,54 | 28,89 | -0,03% | 90.887,00 |
| 08.10.2025 | 29,25 | 29,37 | 28,85 | 28,90 | -0,76% | 68.809,00 |
| 07.10.2025 | 29,34 | 29,74 | 29,12 | 29,12 | -0,48% | 109.909,00 |
| 06.10.2025 | 29,02 | 29,44 | 28,70 | 29,26 | 1,74% | 123.572,00 |
| 03.10.2025 | 28,47 | 28,95 | 28,47 | 28,76 | 1,48% | 82.388,00 |
| 02.10.2025 | 28,29 | 28,39 | 27,92 | 28,34 | 0,25% | 89.611,00 |
| 01.10.2025 | 28,05 | 28,71 | 27,77 | 28,27 | -0,07% | 90.121,00 |
| 30.09.2025 | 28,37 | 28,60 | 28,00 | 28,29 | -0,60% | 90.670,00 |
| 29.09.2025 | 28,89 | 28,89 | 28,31 | 28,46 | -1,25% | 70.540,00 |
| 26.09.2025 | 28,74 | 28,91 | 28,51 | 28,82 | 0,42% | 71.687,00 |
| 25.09.2025 | 28,67 | 28,89 | 28,56 | 28,70 | -0,55% | 62.978,00 |
| 24.09.2025 | 28,97 | 29,18 | 28,70 | 28,86 | -0,31% | 68.387,00 |
| 23.09.2025 | 29,19 | 29,63 | 28,87 | 28,95 | -0,65% | 88.256,00 |