Echtzeit-Aktienkurs MutualFirst Financial
Bid:
Ask:
Aktienkurse zur MutualFirst Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2020 | 24,92 | 25,13 | 24,20 | 24,87 | -0,20% | 88.502,00 |
| 23.04.2020 | 24,10 | 25,75 | 24,10 | 24,92 | 1,67% | 3.760,00 |
| 22.04.2020 | 24,49 | 25,07 | 23,48 | 24,51 | 4,39% | 4.617,00 |
| 21.04.2020 | 23,14 | 24,18 | 22,96 | 23,48 | -2,65% | 3.486,00 |
| 17.04.2020 | 23,89 | 24,61 | 23,69 | 24,12 | 3,47% | 8.467,00 |
| 16.04.2020 | 25,31 | 25,40 | 23,17 | 23,31 | -7,97% | 6.376,00 |
| 15.04.2020 | 25,80 | 25,80 | 24,56 | 25,33 | -1,82% | 5.884,00 |
| 14.04.2020 | 27,11 | 27,11 | 25,80 | 25,80 | -3,23% | 2.337,00 |
| 13.04.2020 | 28,59 | 28,59 | 26,66 | 26,66 | -8,54% | 5.263,00 |
| 09.04.2020 | 27,83 | 29,30 | 27,83 | 29,15 | 6,50% | 5.875,00 |
| 08.04.2020 | 27,55 | 27,55 | 26,93 | 27,37 | 1,56% | 6.016,00 |
| 07.04.2020 | 28,04 | 28,04 | 26,74 | 26,95 | 0,45% | 5.844,00 |
| 06.04.2020 | 26,26 | 26,98 | 26,17 | 26,83 | 5,80% | 2.803,00 |
| 03.04.2020 | 26,23 | 26,23 | 24,52 | 25,36 | -3,17% | 6.821,00 |
| 02.04.2020 | 25,87 | 26,19 | 25,55 | 26,19 | 0,08% | 3.533,00 |
| 01.04.2020 | 26,48 | 26,48 | 25,74 | 26,17 | -7,20% | 9.786,00 |
| 31.03.2020 | 27,88 | 28,20 | 27,24 | 28,20 | -0,18% | 7.122,00 |
| 30.03.2020 | 27,40 | 28,25 | 26,79 | 28,25 | 5,53% | 5.091,00 |
| 27.03.2020 | 29,70 | 29,70 | 26,77 | 26,77 | -10,05% | 4.118,00 |
| 26.03.2020 | 26,93 | 29,76 | 26,93 | 29,76 | 11,42% | 8.590,00 |
| 25.03.2020 | 26,82 | 27,27 | 25,39 | 26,71 | 0,30% | 5.318,00 |
| 24.03.2020 | 24,28 | 26,63 | 24,28 | 26,63 | 14,14% | 9.285,00 |
| 23.03.2020 | 27,54 | 27,54 | 22,24 | 23,33 | -15,29% | 6.829,00 |
| 20.03.2020 | 28,13 | 28,13 | 25,75 | 27,54 | -6,45% | 18.960,00 |
| 19.03.2020 | 26,60 | 29,44 | 25,36 | 29,44 | 11,09% | 7.380,00 |
| 18.03.2020 | 27,27 | 27,27 | 25,94 | 26,50 | -6,69% | 7.643,00 |
| 17.03.2020 | 23,68 | 28,40 | 23,68 | 28,40 | 19,93% | 10.459,00 |
| 16.03.2020 | 24,37 | 24,37 | 23,68 | 23,68 | -11,38% | 4.880,00 |
| 13.03.2020 | 26,63 | 27,53 | 25,64 | 26,72 | 5,32% | 13.705,00 |
| 12.03.2020 | 27,00 | 27,00 | 25,37 | 25,37 | -11,32% | 11.258,00 |
| 11.03.2020 | 30,33 | 30,33 | 28,61 | 28,61 | -7,14% | 1.291,00 |
| 10.03.2020 | 31,30 | 31,36 | 29,75 | 30,81 | 0,75% | 5.006,00 |
| 09.03.2020 | 31,92 | 31,92 | 30,40 | 30,58 | -9,90% | 7.124,00 |
| 06.03.2020 | 33,38 | 34,10 | 33,22 | 33,94 | -1,62% | 5.432,00 |
| 05.03.2020 | 34,63 | 34,63 | 33,77 | 34,50 | -2,82% | 5.025,00 |
| 04.03.2020 | 34,80 | 35,50 | 34,24 | 35,50 | 2,33% | 5.170,00 |
| 03.03.2020 | 34,90 | 34,90 | 34,00 | 34,69 | -1,48% | 4.711,00 |
| 02.03.2020 | 33,53 | 35,21 | 33,53 | 35,21 | 5,10% | 4.667,00 |
| 28.02.2020 | 33,87 | 34,24 | 32,95 | 33,50 | -3,01% | 9.894,00 |
| 27.02.2020 | 35,38 | 35,69 | 34,54 | 34,54 | -3,38% | 4.822,00 |
| 26.02.2020 | 36,11 | 36,37 | 35,75 | 35,75 | -0,45% | 1.994,00 |
| 25.02.2020 | 37,42 | 37,42 | 35,91 | 35,91 | -3,78% | 4.392,00 |
| 24.02.2020 | 37,36 | 37,36 | 37,16 | 37,32 | -1,71% | 2.959,00 |
| 21.02.2020 | 38,07 | 38,07 | 37,70 | 37,97 | -0,08% | 3.118,00 |
| 20.02.2020 | 37,59 | 38,01 | 37,59 | 38,00 | 0,69% | 2.774,00 |
| 19.02.2020 | 37,65 | 37,75 | 37,61 | 37,74 | 0,43% | 4.438,00 |
| 18.02.2020 | 37,30 | 37,72 | 37,30 | 37,58 | -0,71% | 5.160,00 |
| 14.02.2020 | 38,16 | 38,16 | 37,85 | 37,85 | -0,81% | 2.203,00 |
| 13.02.2020 | 37,77 | 38,16 | 37,77 | 38,16 | 0,79% | 1.800,00 |
| 12.02.2020 | 37,88 | 38,07 | 37,82 | 37,86 | 0,26% | 4.064,00 |
| 11.02.2020 | 37,75 | 37,94 | 37,75 | 37,76 | 0,61% | 5.883,00 |
| 10.02.2020 | 37,56 | 37,61 | 37,53 | 37,53 | -0,11% | 716,00 |
| 07.02.2020 | 37,49 | 37,62 | 37,25 | 37,57 | 0,27% | 3.022,00 |
| 06.02.2020 | 37,95 | 37,95 | 37,47 | 37,47 | -0,82% | 2.817,00 |
| 05.02.2020 | 37,75 | 37,78 | 37,44 | 37,78 | 1,04% | 2.402,00 |
| 04.02.2020 | 37,62 | 37,77 | 37,39 | 37,39 | 0,08% | 1.759,00 |
| 03.02.2020 | 37,40 | 37,59 | 37,28 | 37,36 | 0,35% | 3.226,00 |
| 31.01.2020 | 37,39 | 37,39 | 36,78 | 37,23 | -0,98% | 9.605,00 |
| 30.01.2020 | 36,81 | 37,69 | 36,81 | 37,60 | 1,62% | 4.823,00 |
| 29.01.2020 | 37,36 | 37,36 | 36,78 | 37,00 | -0,80% | 7.098,00 |
| 28.01.2020 | 37,32 | 37,58 | 37,19 | 37,30 | 0,30% | 4.722,00 |
| 27.01.2020 | 37,93 | 38,08 | 37,17 | 37,19 | -2,92% | 9.612,00 |
| 24.01.2020 | 38,63 | 38,63 | 38,15 | 38,31 | -0,83% | 2.544,00 |
| 23.01.2020 | 38,21 | 38,63 | 38,09 | 38,63 | 0,89% | 8.135,00 |
| 22.01.2020 | 38,71 | 38,71 | 38,10 | 38,29 | -0,57% | 4.745,00 |
| 21.01.2020 | 38,75 | 38,75 | 38,51 | 38,51 | -0,72% | 3.480,00 |
| 17.01.2020 | 39,38 | 39,38 | 38,79 | 38,79 | -0,94% | 5.378,00 |
| 16.01.2020 | 38,92 | 39,38 | 38,92 | 39,16 | 0,80% | 3.153,00 |
| 15.01.2020 | 39,02 | 39,02 | 38,80 | 38,85 | -0,59% | 5.060,00 |
| 14.01.2020 | 39,07 | 39,11 | 38,80 | 39,08 | -0,15% | 3.516,00 |
| 13.01.2020 | 38,85 | 39,14 | 38,72 | 39,14 | 0,75% | 3.169,00 |
| 10.01.2020 | 39,07 | 39,07 | 38,73 | 38,85 | -0,51% | 4.407,00 |
| 09.01.2020 | 39,37 | 39,37 | 39,03 | 39,05 | -0,43% | 2.141,00 |
| 08.01.2020 | 38,93 | 39,38 | 38,93 | 39,22 | 0,93% | 2.668,00 |
| 07.01.2020 | 39,07 | 39,07 | 38,81 | 38,86 | -0,74% | 4.964,00 |
| 06.01.2020 | 39,24 | 39,24 | 38,98 | 39,15 | -0,46% | 6.206,00 |
| 03.01.2020 | 39,02 | 39,46 | 39,02 | 39,33 | 0,08% | 4.386,00 |
| 02.01.2020 | 39,80 | 39,80 | 38,99 | 39,30 | -0,93% | 17.344,00 |
| 31.12.2019 | 39,65 | 39,93 | 39,60 | 39,67 | -0,10% | 7.699,00 |
| 30.12.2019 | 39,59 | 39,79 | 39,57 | 39,71 | 0,33% | 7.665,00 |
| 27.12.2019 | 39,86 | 39,86 | 39,49 | 39,58 | -0,30% | 4.116,00 |
| 26.12.2019 | 39,73 | 39,82 | 39,68 | 39,70 | -0,08% | 2.005,00 |
| 24.12.2019 | 39,81 | 39,81 | 39,61 | 39,73 | 0,03% | 1.207,00 |
| 23.12.2019 | 40,19 | 40,19 | 39,60 | 39,72 | -1,07% | 8.406,00 |
| 20.12.2019 | 39,98 | 40,15 | 39,72 | 40,15 | 0,30% | 34.350,00 |
| 19.12.2019 | 39,65 | 40,04 | 39,65 | 40,03 | 1,16% | 3.878,00 |
| 18.12.2019 | 39,89 | 39,93 | 39,48 | 39,57 | -0,70% | 4.888,00 |
| 17.12.2019 | 39,43 | 39,85 | 39,40 | 39,85 | 1,27% | 9.956,00 |
| 16.12.2019 | 39,15 | 39,68 | 39,15 | 39,35 | 0,28% | 8.222,00 |
| 13.12.2019 | 39,19 | 39,29 | 38,98 | 39,24 | -0,05% | 6.070,00 |
| 12.12.2019 | 39,00 | 39,29 | 39,00 | 39,26 | 0,28% | 4.173,00 |
| 11.12.2019 | 39,46 | 39,46 | 38,98 | 39,15 | -0,53% | 6.287,00 |
| 10.12.2019 | 39,37 | 39,42 | 39,22 | 39,36 | -0,05% | 5.184,00 |
| 09.12.2019 | 39,42 | 39,59 | 39,38 | 39,38 | -0,08% | 5.047,00 |
| 06.12.2019 | 39,62 | 39,85 | 39,41 | 39,41 | 0,20% | 5.958,00 |
| 05.12.2019 | 39,33 | 39,50 | 39,23 | 39,33 | 0,23% | 11.454,00 |
| 04.12.2019 | 39,28 | 39,53 | 39,24 | 39,24 | 0,08% | 3.895,00 |
| 03.12.2019 | 38,56 | 39,21 | 38,56 | 39,21 | -0,38% | 2.696,00 |
| 02.12.2019 | 39,75 | 39,76 | 39,32 | 39,36 | -0,73% | 6.586,00 |
| 29.11.2019 | 39,40 | 39,68 | 39,40 | 39,65 | 0,30% | 1.286,00 |