Echtzeit-Aktienkurs MidWestOne Financial Gp
Bid:
Ask:
Aktienkurse zur MidWestOne Financial Gp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,47 | 27,48 | 27,30 | 27,31 | -4,38% | - |
| 25.02.2021 | 28,68 | 28,68 | 28,56 | 28,56 | -4,05% | - |
| 24.02.2021 | 29,96 | 29,96 | 29,76 | 29,76 | 3,46% | - |
| 23.02.2021 | 28,27 | 29,02 | 28,11 | 28,77 | 0,63% | - |
| 22.02.2021 | 28,36 | 29,06 | 28,03 | 28,59 | 2,75% | - |
| 19.02.2021 | 27,70 | 27,94 | 0,00 | 27,82 | 1,81% | - |
| 18.02.2021 | 28,07 | 28,33 | 27,00 | 27,33 | -2,04% | - |
| 17.02.2021 | 28,10 | 28,92 | 27,64 | 27,90 | 0,16% | - |
| 16.02.2021 | 28,02 | 28,16 | 27,77 | 27,85 | 0,83% | - |
| 12.02.2021 | 27,49 | 27,93 | 27,31 | 27,62 | -0,02% | - |
| 11.02.2021 | 28,31 | 28,68 | 27,42 | 27,63 | -2,13% | - |
| 10.02.2021 | 28,74 | 28,74 | 0,00 | 28,23 | -1,41% | - |
| 09.02.2021 | 27,86 | 28,63 | 27,79 | 28,63 | 2,07% | - |
| 08.02.2021 | 27,99 | 28,05 | 27,63 | 28,05 | 2,24% | - |
| 05.02.2021 | 26,98 | 27,58 | 26,93 | 27,44 | 0,86% | - |
| 04.02.2021 | 27,03 | 27,48 | 26,89 | 27,20 | 3,03% | - |
| 03.02.2021 | 26,52 | 26,60 | 25,89 | 26,40 | -1,58% | - |
| 02.02.2021 | 26,03 | 27,46 | 25,46 | 26,83 | 4,44% | - |
| 01.02.2021 | 25,14 | 26,00 | 24,73 | 25,69 | 3,67% | - |
| 29.01.2021 | 24,72 | 25,10 | 24,07 | 24,78 | -0,16% | - |
| 28.01.2021 | 24,43 | 25,61 | 0,00 | 24,82 | -1,76% | - |
| 27.01.2021 | 25,58 | 25,75 | 24,96 | 25,26 | -2,86% | - |
| 26.01.2021 | 26,58 | 26,61 | 25,63 | 26,01 | -1,65% | - |
| 25.01.2021 | 26,43 | 26,68 | 26,03 | 26,44 | -2,44% | - |
| 22.01.2021 | 26,11 | 27,20 | 25,93 | 27,10 | 2,90% | - |
| 21.01.2021 | 26,35 | 26,44 | 26,23 | 26,34 | -2,77% | - |
| 20.01.2021 | 27,09 | 27,20 | 26,46 | 27,09 | -0,06% | - |
| 19.01.2021 | 27,17 | 27,71 | 26,69 | 27,10 | 0,87% | - |
| 15.01.2021 | 26,98 | 27,18 | 0,00 | 26,87 | -0,68% | - |
| 14.01.2021 | 27,11 | 27,26 | 26,75 | 27,05 | 1,37% | - |
| 13.01.2021 | 26,40 | 26,73 | 26,13 | 26,69 | -0,13% | - |
| 12.01.2021 | 26,40 | 27,07 | 26,24 | 26,72 | 2,53% | - |
| 11.01.2021 | 25,42 | 26,20 | 25,26 | 26,06 | 1,32% | - |
| 08.01.2021 | 25,82 | 26,04 | 25,27 | 25,72 | -2,63% | - |
| 07.01.2021 | 26,21 | 26,72 | 26,01 | 26,42 | 0,72% | - |
| 06.01.2021 | 25,82 | 26,53 | 25,55 | 26,23 | 7,11% | - |
| 05.01.2021 | 24,62 | 24,92 | 23,96 | 24,49 | -0,18% | - |
| 04.01.2021 | 24,65 | 24,80 | 24,14 | 24,53 | -0,10% | - |
| 31.12.2020 | 24,38 | 24,69 | 24,37 | 24,56 | 0,55% | - |
| 30.12.2020 | 24,54 | 24,61 | 24,19 | 24,42 | 1,14% | - |
| 29.12.2020 | 24,35 | 24,38 | 24,13 | 24,15 | -0,88% | - |
| 28.12.2020 | 24,25 | 24,38 | 24,24 | 24,36 | 2,20% | - |
| 24.12.2020 | 24,46 | 25,01 | 23,84 | 23,84 | -2,97% | - |
| 23.12.2020 | 24,61 | 24,66 | 24,26 | 24,57 | 1,99% | - |
| 22.12.2020 | 24,81 | 24,86 | 23,97 | 24,09 | -1,37% | - |
| 21.12.2020 | 24,32 | 24,74 | 24,08 | 24,42 | -2,57% | - |
| 18.12.2020 | 25,25 | 25,29 | 24,65 | 25,07 | -0,61% | - |
| 17.12.2020 | 25,08 | 25,22 | 24,92 | 25,22 | -0,12% | - |
| 16.12.2020 | 25,49 | 25,58 | 25,24 | 25,25 | -0,82% | - |
| 15.12.2020 | 25,19 | 25,55 | 25,02 | 25,46 | 1,96% | - |
| 14.12.2020 | 25,46 | 25,46 | 24,91 | 24,97 | -0,77% | - |
| 11.12.2020 | 25,26 | 25,37 | 24,94 | 25,17 | -0,12% | - |
| 10.12.2020 | 25,21 | 25,48 | 25,15 | 25,20 | -0,16% | - |
| 09.12.2020 | 25,46 | 25,53 | 25,08 | 25,24 | 12,26% | - |
| 08.12.2020 | 24,38 | 24,68 | 22,48 | 22,48 | -9,76% | - |
| 07.12.2020 | 24,87 | 25,13 | 24,81 | 24,91 | -0,88% | - |
| 04.12.2020 | 24,68 | 25,32 | 24,45 | 25,13 | 3,84% | - |
| 03.12.2020 | 24,20 | 24,48 | 24,15 | 24,20 | -3,55% | - |
| 02.12.2020 | 24,61 | 25,09 | 24,27 | 25,09 | 4,96% | - |
| 01.12.2020 | 24,17 | 24,22 | 23,63 | 23,91 | 2,68% | - |
| 30.11.2020 | 0,00 | 24,18 | 0,00 | 23,28 | -52,79% | - |
| 27.11.2020 | 24,25 | 49,34 | 23,29 | 49,31 | 94,30% | - |
| 25.11.2020 | 25,38 | 25,38 | 25,38 | 25,38 | -0,10% | - |
| 24.11.2020 | 25,23 | 26,11 | 25,03 | 25,41 | 4,55% | - |
| 23.11.2020 | 25,18 | 25,18 | 24,30 | 24,30 | -0,21% | - |
| 20.11.2020 | 23,83 | 24,36 | 23,81 | 24,35 | 0,41% | - |
| 19.11.2020 | 23,54 | 24,31 | 23,50 | 24,25 | -0,06% | - |
| 18.11.2020 | 24,86 | 24,92 | 24,21 | 24,27 | -0,88% | - |
| 17.11.2020 | 23,68 | 24,65 | 23,63 | 24,48 | 1,87% | - |
| 16.11.2020 | 24,21 | 24,69 | 23,78 | 24,03 | 2,50% | - |
| 13.11.2020 | 23,21 | 23,63 | 23,06 | 23,45 | 3,21% | - |
| 12.11.2020 | 23,23 | 23,27 | 22,40 | 22,72 | -6,79% | - |
| 11.11.2020 | 23,61 | 24,37 | 23,61 | 24,37 | 2,91% | - |
| 10.11.2020 | 24,10 | 24,26 | 0,00 | 23,68 | -0,61% | - |
| 09.11.2020 | 22,47 | 24,19 | 22,43 | 23,83 | 18,39% | - |
| 06.11.2020 | 21,40 | 21,40 | 20,12 | 20,13 | -4,33% | - |
| 05.11.2020 | 20,55 | 21,10 | 20,55 | 21,04 | 3,95% | - |
| 04.11.2020 | 20,61 | 21,34 | 20,23 | 20,24 | -8,79% | - |
| 03.11.2020 | 21,78 | 22,32 | 21,57 | 22,19 | 5,22% | - |
| 02.11.2020 | 20,48 | 21,09 | 20,47 | 21,09 | 5,58% | - |
| 30.10.2020 | 21,37 | 21,46 | 19,93 | 19,97 | -5,47% | - |
| 29.10.2020 | 20,05 | 21,15 | 19,88 | 21,13 | 4,71% | - |
| 28.10.2020 | 20,61 | 20,65 | 19,97 | 20,18 | -3,58% | - |
| 27.10.2020 | 21,31 | 21,38 | 20,93 | 20,93 | -2,72% | - |
| 26.10.2020 | 21,66 | 21,69 | 21,28 | 21,51 | -5,68% | - |
| 23.10.2020 | 22,38 | 22,81 | 22,03 | 22,81 | 1,72% | - |
| 22.10.2020 | 21,17 | 22,42 | 21,13 | 22,42 | 4,33% | - |
| 21.10.2020 | 20,96 | 21,49 | 20,95 | 21,49 | 2,53% | - |
| 20.10.2020 | 21,08 | 21,21 | 20,82 | 20,96 | 0,41% | - |
| 19.10.2020 | 20,86 | 21,27 | 20,65 | 20,88 | -0,83% | - |
| 16.10.2020 | 20,63 | 21,05 | 20,56 | 21,05 | 1,30% | - |
| 15.10.2020 | 19,63 | 20,82 | 19,63 | 20,78 | -0,07% | - |
| 14.10.2020 | 20,84 | 20,84 | 20,21 | 20,80 | 1,44% | - |
| 13.10.2020 | 20,63 | 20,94 | 20,34 | 20,50 | -2,47% | - |
| 12.10.2020 | 20,81 | 21,10 | 20,61 | 21,02 | 1,94% | - |
| 09.10.2020 | 20,65 | 20,83 | 20,59 | 20,62 | -1,17% | - |
| 08.10.2020 | 20,78 | 20,94 | 20,59 | 20,87 | 0,87% | - |
| 07.10.2020 | 20,87 | 20,87 | 20,13 | 20,69 | 3,17% | - |
| 06.10.2020 | 19,37 | 20,52 | 19,37 | 20,05 | 3,72% | - |
| 05.10.2020 | 18,74 | 19,35 | 18,73 | 19,33 | 4,40% | - |