20,370$
-2,95%
Echtzeit-Aktienkurs MidWestOne Financial Gp
Bid:
Ask:
Aktienkurse zur MidWestOne Financial Gp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,71 | 21,05 | 19,69 | 20,41 | -2,76% | 59.418,00 |
| 25.04.2024 | 21,05 | 21,25 | 20,72 | 20,99 | -2,14% | 24.039,00 |
| 24.04.2024 | 21,25 | 21,68 | 20,86 | 21,45 | 0,09% | 28.380,00 |
| 23.04.2024 | 21,66 | 21,69 | 21,05 | 21,43 | 1,47% | 25.541,00 |
| 22.04.2024 | 20,74 | 21,51 | 20,62 | 21,12 | 1,78% | 25.477,00 |
| 19.04.2024 | 19,43 | 20,77 | 19,43 | 20,75 | 5,22% | 35.996,00 |
| 18.04.2024 | 20,00 | 20,20 | 19,52 | 19,72 | 0,36% | 46.393,00 |
| 17.04.2024 | 20,19 | 20,20 | 19,65 | 19,65 | -1,85% | 25.113,00 |
| 16.04.2024 | 20,29 | 20,29 | 19,96 | 20,02 | -2,86% | 17.902,00 |
| 15.04.2024 | 20,69 | 22,14 | 20,50 | 20,61 | 0,10% | 12.409,00 |
| 12.04.2024 | 20,46 | 21,01 | 20,28 | 20,59 | -0,05% | 21.854,00 |
| 11.04.2024 | 20,88 | 21,08 | 20,28 | 20,60 | 0,05% | 34.820,00 |
| 10.04.2024 | 21,11 | 21,87 | 19,90 | 20,59 | -5,85% | 47.004,00 |
| 09.04.2024 | 21,83 | 22,15 | 21,76 | 21,87 | -0,14% | 11.491,00 |
| 08.04.2024 | 21,70 | 22,17 | 21,62 | 21,90 | 1,20% | 42.777,00 |
| 05.04.2024 | 22,29 | 22,29 | 21,54 | 21,64 | -3,91% | 23.598,00 |
| 04.04.2024 | 22,68 | 22,88 | 22,46 | 22,52 | 0,72% | 14.777,00 |
| 03.04.2024 | 22,29 | 22,59 | 22,29 | 22,36 | -0,62% | 8.546,00 |
| 02.04.2024 | 22,51 | 23,31 | 22,27 | 22,50 | -1,49% | 15.903,00 |
| 01.04.2024 | 23,42 | 23,42 | 22,69 | 22,84 | -2,56% | 16.860,00 |
| 28.03.2024 | 23,36 | 24,23 | 23,22 | 23,44 | -0,30% | 100.920,00 |
| 27.03.2024 | 22,46 | 23,52 | 22,32 | 23,51 | 5,90% | 19.044,00 |
| 26.03.2024 | 22,69 | 22,87 | 22,02 | 22,20 | -1,81% | 51.838,00 |
| 25.03.2024 | 22,82 | 23,05 | 22,61 | 22,61 | -0,53% | 21.003,00 |
| 22.03.2024 | 23,49 | 23,49 | 22,59 | 22,73 | -2,57% | 28.690,00 |
| 21.03.2024 | 23,17 | 23,89 | 23,17 | 23,33 | 0,95% | 37.283,00 |
| 20.03.2024 | 22,02 | 23,79 | 22,02 | 23,11 | 4,81% | 27.882,00 |
| 19.03.2024 | 21,70 | 22,20 | 21,70 | 22,05 | 1,15% | 45.398,00 |
| 18.03.2024 | 22,51 | 22,51 | 21,70 | 21,80 | -2,98% | 24.846,00 |
| 15.03.2024 | 21,70 | 22,61 | 21,70 | 22,47 | 2,04% | 102.707,00 |
| 14.03.2024 | 22,66 | 22,66 | 21,79 | 22,02 | -3,12% | 14.321,00 |
| 13.03.2024 | 22,35 | 23,00 | 22,35 | 22,73 | 0,66% | 30.888,00 |
| 12.03.2024 | 22,67 | 22,67 | 22,30 | 22,58 | 0,89% | 41.271,00 |
| 11.03.2024 | 22,44 | 22,70 | 22,30 | 22,38 | -0,31% | 29.021,00 |
| 08.03.2024 | 22,48 | 23,03 | 22,33 | 22,45 | 1,49% | 17.254,00 |
| 07.03.2024 | 22,40 | 22,90 | 21,98 | 22,12 | -0,18% | 22.574,00 |
| 06.03.2024 | 22,64 | 22,94 | 22,13 | 22,16 | -1,82% | 17.852,00 |
| 05.03.2024 | 22,15 | 22,90 | 22,15 | 22,57 | 1,94% | 20.885,00 |
| 04.03.2024 | 22,88 | 23,25 | 22,03 | 22,14 | -2,17% | 16.718,00 |
| 01.03.2024 | 22,86 | 23,45 | 22,03 | 22,63 | -2,75% | 33.766,00 |
| 29.02.2024 | 22,96 | 24,09 | 22,60 | 23,27 | 2,69% | 36.028,00 |
| 28.02.2024 | 22,71 | 23,78 | 22,66 | 22,66 | -0,83% | 12.963,00 |
| 27.02.2024 | 23,25 | 23,57 | 22,85 | 22,85 | -0,87% | 10.488,00 |
| 26.02.2024 | 23,13 | 23,45 | 22,95 | 23,05 | -0,77% | 15.352,00 |
| 23.02.2024 | 23,09 | 23,56 | 22,90 | 23,23 | 0,61% | 52.736,00 |
| 22.02.2024 | 23,09 | 23,65 | 22,64 | 23,09 | -0,47% | 24.705,00 |
| 21.02.2024 | 23,38 | 23,46 | 23,01 | 23,20 | -0,17% | 17.134,00 |
| 20.02.2024 | 23,64 | 24,32 | 23,18 | 23,24 | -3,37% | 15.679,00 |
| 16.02.2024 | 24,24 | 24,95 | 23,81 | 24,05 | -1,76% | 25.854,00 |
| 15.02.2024 | 24,14 | 24,49 | 23,57 | 24,48 | 6,16% | 36.382,00 |
| 14.02.2024 | 22,71 | 23,72 | 22,54 | 23,06 | 2,63% | 25.793,00 |
| 13.02.2024 | 23,74 | 24,35 | 22,29 | 22,47 | -8,51% | 30.040,00 |
| 12.02.2024 | 23,88 | 24,84 | 23,88 | 24,56 | 2,42% | 32.192,00 |
| 09.02.2024 | 25,69 | 25,69 | 23,59 | 23,98 | 1,65% | 24.017,00 |
| 08.02.2024 | 23,13 | 23,92 | 23,13 | 23,59 | 1,24% | 13.665,00 |
| 07.02.2024 | 23,12 | 23,70 | 22,60 | 23,30 | -0,81% | 28.233,00 |
| 06.02.2024 | 23,89 | 24,34 | 23,28 | 23,49 | -2,04% | 13.639,00 |
| 05.02.2024 | 24,30 | 25,19 | 23,79 | 23,98 | -2,91% | 32.958,00 |
| 02.02.2024 | 24,50 | 25,33 | 24,50 | 24,70 | -1,16% | 42.862,00 |
| 01.02.2024 | 25,70 | 25,70 | 24,39 | 24,99 | -2,00% | 25.388,00 |
| 31.01.2024 | 26,29 | 26,38 | 24,65 | 25,50 | -3,12% | 21.923,00 |
| 30.01.2024 | 25,79 | 26,48 | 25,79 | 26,32 | 1,27% | 14.310,00 |
| 29.01.2024 | 26,59 | 26,66 | 25,65 | 25,99 | -1,14% | 52.426,00 |
| 26.01.2024 | 26,75 | 26,75 | 26,19 | 26,29 | -1,94% | 18.937,00 |
| 25.01.2024 | 26,58 | 26,85 | 26,02 | 26,81 | 2,52% | 14.420,00 |
| 24.01.2024 | 26,43 | 26,48 | 25,92 | 26,15 | 0,58% | 17.703,00 |
| 23.01.2024 | 26,81 | 26,81 | 25,58 | 26,00 | -1,85% | 33.387,00 |
| 22.01.2024 | 25,47 | 26,49 | 25,47 | 26,49 | 4,66% | 16.545,00 |
| 19.01.2024 | 25,13 | 25,45 | 24,74 | 25,31 | 1,65% | 13.927,00 |
| 18.01.2024 | 24,84 | 25,04 | 24,71 | 24,90 | 1,06% | 12.676,00 |
| 17.01.2024 | 24,37 | 24,83 | 23,92 | 24,64 | -0,24% | 12.509,00 |
| 16.01.2024 | 24,54 | 24,98 | 24,49 | 24,70 | -1,08% | 29.375,00 |
| 12.01.2024 | 25,82 | 26,43 | 24,80 | 24,97 | -2,12% | 22.682,00 |
| 11.01.2024 | 25,60 | 25,78 | 24,94 | 25,51 | -0,86% | 19.247,00 |
| 10.01.2024 | 25,22 | 25,76 | 25,22 | 25,73 | 0,78% | 21.776,00 |
| 09.01.2024 | 25,54 | 25,96 | 25,21 | 25,53 | -1,81% | 23.330,00 |
| 08.01.2024 | 26,05 | 26,31 | 25,64 | 26,00 | -0,12% | 17.283,00 |
| 05.01.2024 | 25,62 | 26,75 | 25,62 | 26,03 | -0,12% | 86.986,00 |
| 04.01.2024 | 25,86 | 26,76 | 25,86 | 26,06 | 1,32% | 21.052,00 |
| 03.01.2024 | 26,86 | 26,86 | 25,64 | 25,72 | -4,28% | 37.652,00 |
| 02.01.2024 | 26,97 | 27,47 | 26,55 | 26,87 | -0,15% | 21.664,00 |
| 29.12.2023 | 27,30 | 27,35 | 26,59 | 26,91 | -1,72% | 20.314,00 |
| 28.12.2023 | 27,40 | 27,44 | 27,14 | 27,38 | -0,15% | 24.812,00 |
| 27.12.2023 | 27,38 | 27,78 | 27,08 | 27,42 | -0,04% | 23.397,00 |
| 26.12.2023 | 27,30 | 27,71 | 26,73 | 27,43 | 1,29% | 24.796,00 |
| 22.12.2023 | 26,88 | 27,20 | 26,42 | 27,08 | 1,58% | 24.782,00 |
| 21.12.2023 | 26,86 | 27,00 | 26,39 | 26,66 | 0,04% | 30.176,00 |
| 20.12.2023 | 25,91 | 27,00 | 25,91 | 26,65 | 2,46% | 79.080,00 |
| 19.12.2023 | 25,61 | 26,17 | 25,61 | 26,01 | 1,76% | 66.206,00 |
| 18.12.2023 | 26,38 | 26,49 | 25,53 | 25,56 | -3,11% | 29.696,00 |
| 15.12.2023 | 26,46 | 26,69 | 25,34 | 26,38 | 0,53% | 126.761,00 |
| 14.12.2023 | 26,02 | 26,64 | 25,49 | 26,24 | 3,59% | 43.112,00 |
| 13.12.2023 | 23,68 | 25,90 | 23,48 | 25,33 | 7,83% | 64.049,00 |
| 12.12.2023 | 23,97 | 24,08 | 23,28 | 23,49 | -1,22% | 24.559,00 |
| 11.12.2023 | 23,96 | 24,34 | 23,63 | 23,78 | 0,00% | 18.529,00 |
| 08.12.2023 | 23,93 | 24,53 | 23,45 | 23,78 | -0,13% | 26.830,00 |
| 07.12.2023 | 23,84 | 23,84 | 23,40 | 23,81 | 2,96% | 7.327,00 |
| 06.12.2023 | 23,37 | 24,00 | 22,94 | 23,13 | 0,33% | 30.677,00 |
| 05.12.2023 | 22,96 | 23,55 | 22,96 | 23,05 | 0,66% | 17.830,00 |
| 04.12.2023 | 22,48 | 23,12 | 22,24 | 22,90 | 1,42% | 26.241,00 |