15,900€
5,30%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 03.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 02.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 4,93% | - |
| 01.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 30.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 27.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 26.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 25.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 24.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 23.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 20.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 19.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 18.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 17.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 16.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 13.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 12.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 11.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 10.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 09.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 06.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 05.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -6,04% | - |
| 04.06.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 6,43% | 33,00 |
| 03.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 02.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 30.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 29.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 28.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 27.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 26.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 23.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 22.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |
| 21.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 20.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 19.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 16.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 15.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 14.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 13.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 12.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 09.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 08.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 07.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 06.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 05.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 02.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 7,86% | - |
| 30.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 29.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 28.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 25.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 24.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 23.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 5,97% | - |
| 22.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 17.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 16.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 15.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 14.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -5,15% | - |
| 11.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -5,56% | - |
| 10.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 5,11% | - |
| 09.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 08.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 07.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -9,87% | - |
| 04.04.2025 | 13,90 | 15,20 | 13,90 | 15,20 | -5,59% | 50,00 |
| 03.04.2025 | 15,30 | 16,10 | 15,30 | 16,10 | 3,87% | 4,00 |
| 02.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 01.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 31.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 28.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 27.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 26.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 25.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 24.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,76% | - |
| 21.03.2025 | 16,20 | 16,80 | 16,20 | 16,80 | 3,07% | 100,00 |
| 20.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 19.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -4,71% | - |
| 18.03.2025 | 16,40 | 17,00 | 16,40 | 17,00 | 3,66% | 94,00 |
| 17.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 14.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 13.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 12.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 11.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 10.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 07.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 06.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 05.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 04.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 03.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 28.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 27.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 26.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 25.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 24.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 21.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 20.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 19.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 18.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 17.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 14.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 13.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 12.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,87% | - |