22,700€
5,09%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 20.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 17.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 16.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 15.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 14.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 13.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 10.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 09.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 08.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 07.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 02.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 01.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 31.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 30.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 27.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 26.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 25.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 24.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | - |
| 23.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 20.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 19.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 18.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 17.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -4,84% | - |
| 16.03.2026 | 17,60 | 18,60 | 17,60 | 18,60 | 6,29% | 2,00 |
| 13.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 12.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 11.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 10.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 09.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 06.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 05.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 04.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 03.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 02.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 27.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 26.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 25.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 24.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -4,62% | - |
| 23.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 20.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 19.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 18.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 17.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 16.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 13.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 12.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 11.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 10.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 09.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 06.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 05.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 04.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 03.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
| 02.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 30.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 29.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 28.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 27.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 26.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -5,94% | - |
| 23.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 22.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 21.01.2026 | 18,60 | 20,20 | 18,60 | 20,20 | 7,45% | 113,00 |
| 20.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 19.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 16.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 15.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 14.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 13.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 12.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 09.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | - |
| 08.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 07.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 06.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 05.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 02.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 30.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 29.12.2025 | 17,60 | 17,60 | 17,50 | 17,50 | -1,13% | 327,00 |
| 23.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 22.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 19.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 18.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 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% | - |