18,600€
2,76%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 16.12.2025 | 17,70 | 18,30 | 17,70 | 18,30 | 3,98% | 59,00 |
| 15.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 12.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 11.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 10.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 09.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 08.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 05.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 6,37% | - |
| 04.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 7,53% | - |
| 03.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 5,80% | - |
| 02.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 01.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 28.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 27.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 26.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
| 25.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 24.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 4,72% | - |
| 21.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 20.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 19.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 18.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | - |
| 17.11.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 2,29% | 150,00 |
| 14.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 13.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 12.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 11.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 10.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 07.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -5,63% | - |
| 06.11.2025 | 13,40 | 14,20 | 13,40 | 14,20 | 4,41% | 60,00 |
| 05.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 04.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 9,02% | - |
| 03.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -9,63% | - |
| 31.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 30.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 29.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 28.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 27.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 24.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 23.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 22.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 21.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | - |
| 20.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 17.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 16.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 15.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 14.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 13.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 10.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 09.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 08.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 07.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 06.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 03.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 02.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 01.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 30.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 29.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 26.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 25.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 24.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 23.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 22.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 19.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 18.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 17.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 16.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 15.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 12.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 10.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 09.09.2025 | 15,50 | 15,60 | 15,00 | 15,50 | 0,98% | - |
| 08.09.2025 | 15,50 | 15,65 | 15,00 | 15,35 | -0,97% | - |
| 05.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 04.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 03.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 02.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 01.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 29.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 28.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 27.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 26.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 25.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 5,52% | - |
| 22.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 21.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -5,26% | - |
| 20.08.2025 | 14,50 | 15,20 | 14,50 | 15,20 | 0,00% | 200,00 |
| 19.08.2025 | 14,40 | 15,20 | 14,40 | 15,20 | 5,56% | 6,00 |
| 18.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 15.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 14.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 13.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 12.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 11.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 08.08.2025 | 14,30 | 15,20 | 14,30 | 15,20 | 6,29% | 122,00 |
| 07.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 06.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 05.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 04.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 01.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 31.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 30.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -8,64% | - |