28,200€
-1,40%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 08.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 07.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 04.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 03.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 02.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 01.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 31.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 28.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 27.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 26.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 25.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 24.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 21.08.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 20.08.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 19.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 18.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 17.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 14.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 13.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 12.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 11.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 10.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 07.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 06.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 05.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 04.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 03.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 31.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 30.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 29.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 28.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 27.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | - |
| 24.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 23.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 22.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 21.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 20.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 17.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 16.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 15.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 14.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 13.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 10.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 09.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 08.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 07.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 06.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 03.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
| 02.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 01.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 30.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 29.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 26.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 25.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 24.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 23.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 22.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 19.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 18.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 17.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 16.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 15.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 12.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 11.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 10.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 09.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 08.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 05.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 04.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 03.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 02.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 01.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 29.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 28.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 27.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 26.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 25.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 22.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 21.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 20.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 19.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 18.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 15.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 14.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 13.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 12.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 11.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 08.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 07.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 06.05.2026 | 22,80 | 23,80 | 22,80 | 23,80 | 9,17% | 9,00 |
| 05.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 04.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 30.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 29.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 28.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 27.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 7,14% | - |
| 24.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 23.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 22.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |