Echtzeit-Aktienkurs MutualFirst Financial
Bid:
Ask:
Aktienkurse zur MutualFirst Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2020 | 25,74 | 28,13 | 23,83 | 24,76 | -0,02% | - |
| 23.04.2020 | 24,58 | 26,26 | 23,17 | 24,77 | 1,87% | - |
| 22.04.2020 | 24,39 | 25,27 | 22,99 | 24,31 | 3,51% | - |
| 21.04.2020 | 23,86 | 24,88 | 22,67 | 23,49 | -4,44% | - |
| 20.04.2020 | 23,05 | 24,75 | 23,05 | 24,58 | 2,29% | - |
| 17.04.2020 | 24,68 | 25,21 | 22,44 | 24,03 | 3,96% | - |
| 16.04.2020 | 25,65 | 28,91 | 22,80 | 23,11 | -6,40% | - |
| 15.04.2020 | 26,51 | 28,44 | 23,71 | 24,69 | -5,46% | - |
| 14.04.2020 | 27,42 | 28,52 | 25,59 | 26,12 | -3,06% | - |
| 13.04.2020 | 29,60 | 30,16 | 26,15 | 26,94 | -8,26% | - |
| 09.04.2020 | 27,19 | 36,21 | 26,14 | 29,37 | 10,00% | - |
| 08.04.2020 | 27,06 | 29,73 | 23,95 | 26,70 | 0,02% | - |
| 07.04.2020 | 28,80 | 30,19 | 26,20 | 26,69 | -1,66% | - |
| 06.04.2020 | 26,13 | 27,65 | 25,88 | 27,14 | 7,12% | - |
| 03.04.2020 | 26,64 | 29,10 | 24,34 | 25,34 | -3,69% | - |
| 02.04.2020 | 26,77 | 27,56 | 24,14 | 26,31 | 0,80% | - |
| 01.04.2020 | 27,26 | 30,63 | 25,41 | 26,10 | -5,66% | - |
| 31.03.2020 | 28,74 | 28,74 | 25,90 | 27,66 | -0,68% | - |
| 30.03.2020 | 26,03 | 28,40 | 24,73 | 27,85 | 3,82% | - |
| 27.03.2020 | 26,58 | 29,14 | 26,58 | 26,83 | 3,83% | - |
| 18.03.2020 | 25,16 | 30,96 | 24,85 | 25,84 | -5,47% | - |
| 17.03.2020 | 25,06 | 28,68 | 0,00 | 27,33 | 10,87% | - |
| 16.03.2020 | 24,23 | 27,89 | 18,76 | 24,65 | -6,79% | - |
| 13.03.2020 | 29,32 | 30,49 | 24,70 | 26,45 | 2,22% | - |
| 12.03.2020 | 24,97 | 29,89 | 23,92 | 25,87 | -10,69% | - |
| 11.03.2020 | 28,86 | 30,93 | 28,44 | 28,97 | -3,55% | - |
| 10.03.2020 | 30,14 | 30,14 | 30,03 | 30,03 | -1,04% | - |
| 09.03.2020 | 31,17 | 31,97 | 29,87 | 30,35 | -10,66% | - |
| 06.03.2020 | 33,09 | 34,63 | 32,32 | 33,97 | -1,11% | - |
| 05.03.2020 | 33,51 | 35,58 | 33,49 | 34,35 | -2,83% | - |
| 04.03.2020 | 34,86 | 35,45 | 33,58 | 35,35 | 2,23% | - |
| 03.03.2020 | 36,08 | 37,80 | 33,76 | 34,58 | -1,51% | - |
| 02.03.2020 | 33,42 | 35,11 | 32,08 | 35,11 | 6,49% | - |
| 28.02.2020 | 33,52 | 35,27 | 32,42 | 32,97 | -7,82% | - |
| 27.02.2020 | 34,12 | 36,11 | 33,41 | 35,76 | -0,18% | - |
| 26.02.2020 | 37,69 | 37,69 | 35,52 | 35,83 | -1,02% | - |
| 25.02.2020 | 36,75 | 36,75 | 36,04 | 36,20 | -2,96% | - |
| 24.02.2020 | 38,60 | 38,60 | 36,79 | 37,30 | -1,57% | - |
| 21.02.2020 | 39,42 | 39,42 | 37,26 | 37,90 | 0,03% | - |
| 20.02.2020 | 40,19 | 40,19 | 36,99 | 37,89 | 0,68% | - |
| 19.02.2020 | 37,93 | 38,44 | 37,35 | 37,63 | 0,11% | - |
| 18.02.2020 | 37,90 | 39,62 | 36,66 | 37,59 | -0,86% | - |
| 14.02.2020 | 37,93 | 38,82 | 37,16 | 37,92 | -0,59% | - |
| 13.02.2020 | 37,85 | 38,36 | 37,85 | 38,14 | 0,65% | - |
| 12.02.2020 | 38,24 | 38,27 | 37,14 | 37,90 | 0,28% | - |
| 11.02.2020 | 37,69 | 38,36 | 37,09 | 37,79 | 0,61% | - |
| 10.02.2020 | 38,86 | 38,86 | 37,03 | 37,56 | -0,01% | - |
| 07.02.2020 | 37,91 | 37,91 | 36,10 | 37,57 | 0,21% | - |
| 06.02.2020 | 38,75 | 38,75 | 37,37 | 37,49 | 0,23% | - |
| 04.02.2020 | 37,95 | 38,55 | 36,72 | 37,40 | 0,21% | - |
| 03.02.2020 | 38,38 | 38,43 | 36,77 | 37,32 | -0,13% | - |
| 31.01.2020 | 37,66 | 38,17 | 36,88 | 37,37 | -0,61% | - |
| 30.01.2020 | 36,78 | 37,82 | 35,73 | 37,60 | 1,84% | - |
| 29.01.2020 | 37,57 | 37,92 | 36,33 | 36,92 | -0,86% | - |
| 28.01.2020 | 37,46 | 37,84 | 36,41 | 37,24 | 0,19% | - |
| 27.01.2020 | 40,49 | 40,49 | 37,13 | 37,17 | -2,95% | - |
| 24.01.2020 | 37,83 | 39,40 | 37,47 | 38,30 | -0,85% | - |
| 23.01.2020 | 36,64 | 39,28 | 36,64 | 38,63 | 0,66% | - |
| 22.01.2020 | 39,99 | 39,99 | 37,82 | 38,38 | -0,40% | - |
| 21.01.2020 | 38,88 | 38,88 | 38,49 | 38,53 | -0,82% | - |
| 17.01.2020 | 39,39 | 39,96 | 38,16 | 38,85 | -0,87% | - |
| 16.01.2020 | 38,90 | 39,38 | 38,41 | 39,19 | 0,78% | - |
| 15.01.2020 | 37,94 | 39,74 | 37,94 | 38,89 | -0,55% | - |
| 14.01.2020 | 39,10 | 39,77 | 38,20 | 39,10 | 0,01% | - |
| 13.01.2020 | 40,16 | 40,16 | 38,03 | 39,10 | 0,67% | - |
| 10.01.2020 | 40,14 | 40,14 | 38,72 | 38,84 | -0,65% | - |
| 09.01.2020 | 39,66 | 39,66 | 38,61 | 39,09 | -0,41% | - |
| 08.01.2020 | 39,01 | 40,08 | 38,22 | 39,25 | 1,00% | - |
| 07.01.2020 | 39,32 | 40,15 | 38,51 | 38,86 | -0,84% | - |
| 06.01.2020 | 39,96 | 39,99 | 38,30 | 39,19 | -0,37% | - |
| 03.01.2020 | 39,06 | 40,16 | 38,33 | 39,34 | 0,18% | - |
| 02.01.2020 | 39,33 | 43,91 | 38,50 | 39,27 | -0,96% | - |
| 18.12.2019 | 39,18 | 41,03 | 39,14 | 39,65 | -0,25% | - |
| 17.12.2019 | 42,06 | 42,06 | 38,89 | 39,75 | 1,77% | - |
| 11.12.2019 | 40,36 | 40,36 | 38,36 | 39,06 | -1,00% | - |
| 10.12.2019 | 40,12 | 40,12 | 38,17 | 39,45 | 0,22% | - |
| 09.12.2019 | 39,24 | 39,68 | 38,28 | 39,37 | -1,77% | - |
| 06.12.2019 | 39,15 | 40,38 | 38,14 | 40,08 | 1,92% | - |
| 05.12.2019 | 38,17 | 40,07 | 38,17 | 39,32 | 0,06% | - |
| 04.12.2019 | 39,25 | 40,55 | 38,12 | 39,30 | 0,18% | - |
| 03.12.2019 | 41,42 | 41,42 | 37,83 | 39,23 | -1,52% | - |
| 02.12.2019 | 40,07 | 42,13 | 39,11 | 39,83 | 0,72% | - |
| 29.11.2019 | 39,76 | 41,35 | 39,34 | 39,55 | -0,13% | - |
| 27.11.2019 | 41,68 | 41,68 | 38,89 | 39,60 | -0,04% | - |
| 26.11.2019 | 39,80 | 44,94 | 39,00 | 39,61 | -0,30% | - |
| 25.11.2019 | 39,30 | 41,99 | 38,69 | 39,73 | 0,85% | - |
| 22.11.2019 | 40,46 | 40,46 | 38,16 | 39,40 | 0,38% | - |
| 21.11.2019 | 39,56 | 40,64 | 39,04 | 39,25 | -0,66% | - |
| 20.11.2019 | 39,72 | 40,67 | 38,78 | 39,51 | -0,32% | - |
| 19.11.2019 | 39,84 | 40,74 | 38,96 | 39,63 | -0,06% | - |
| 18.11.2019 | 41,87 | 41,87 | 39,58 | 39,66 | -0,35% | - |
| 15.11.2019 | 39,92 | 40,50 | 39,27 | 39,80 | -0,25% | - |
| 14.11.2019 | 38,86 | 41,39 | 38,86 | 39,90 | -0,41% | - |
| 13.11.2019 | 39,13 | 40,36 | 39,13 | 40,06 | -0,48% | - |
| 12.11.2019 | 40,05 | 40,98 | 39,81 | 40,26 | 0,55% | - |
| 11.11.2019 | 38,53 | 40,45 | 38,53 | 40,04 | -0,02% | - |
| 08.11.2019 | 40,58 | 41,04 | 39,25 | 40,05 | -0,05% | - |
| 07.11.2019 | 41,49 | 41,49 | 39,65 | 40,07 | -0,43% | - |
| 06.11.2019 | 39,81 | 40,90 | 39,46 | 40,24 | 0,71% | - |
| 05.11.2019 | 41,22 | 44,00 | 39,39 | 39,96 | 0,92% | - |