15,850€
6,02%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 15,90 | 15,90 | 15,85 | 15,85 | 6,02% | - |
| 03.07.2025 | 15,60 | 16,10 | 14,95 | 14,95 | -4,17% | - |
| 02.07.2025 | 15,30 | 15,75 | 15,30 | 15,60 | 1,63% | - |
| 01.07.2025 | 14,75 | 15,70 | 14,60 | 15,35 | 4,07% | - |
| 30.06.2025 | 15,15 | 15,45 | 14,55 | 14,75 | -2,96% | - |
| 27.06.2025 | 15,00 | 15,25 | 14,90 | 15,20 | 1,33% | - |
| 26.06.2025 | 14,65 | 15,00 | 14,50 | 15,00 | 2,74% | - |
| 25.06.2025 | 14,75 | 14,85 | 14,50 | 14,60 | -0,68% | - |
| 24.06.2025 | 14,55 | 15,00 | 14,55 | 14,70 | 1,03% | - |
| 23.06.2025 | 14,25 | 14,60 | 14,00 | 14,55 | 2,46% | - |
| 20.06.2025 | 14,15 | 14,65 | 14,05 | 14,20 | 1,43% | - |
| 19.06.2025 | 14,15 | 14,25 | 14,00 | 14,00 | -1,41% | - |
| 18.06.2025 | 14,15 | 14,35 | 14,00 | 14,20 | 1,07% | - |
| 17.06.2025 | 14,25 | 14,25 | 13,45 | 14,05 | -1,06% | - |
| 16.06.2025 | 14,35 | 14,55 | 14,00 | 14,20 | -1,39% | - |
| 13.06.2025 | 14,85 | 14,85 | 14,30 | 14,40 | -2,70% | - |
| 12.06.2025 | 15,00 | 15,00 | 14,55 | 14,80 | -1,33% | - |
| 11.06.2025 | 15,30 | 15,35 | 14,95 | 15,00 | -1,64% | - |
| 10.06.2025 | 14,95 | 15,30 | 14,35 | 15,25 | 2,01% | - |
| 09.06.2025 | 14,75 | 15,20 | 14,75 | 14,95 | 0,34% | - |
| 06.06.2025 | 14,45 | 15,15 | 14,45 | 14,90 | 3,47% | - |
| 05.06.2025 | 14,50 | 14,60 | 14,15 | 14,40 | -1,03% | - |
| 04.06.2025 | 14,95 | 15,15 | 14,45 | 14,55 | -3,00% | - |
| 03.06.2025 | 14,50 | 15,00 | 14,45 | 15,00 | 4,17% | - |
| 02.06.2025 | 14,75 | 14,80 | 14,35 | 14,40 | -2,37% | - |
| 30.05.2025 | 14,75 | 14,90 | 14,60 | 14,75 | 0,00% | - |
| 29.05.2025 | 14,75 | 15,25 | 14,50 | 14,75 | -0,34% | - |
| 28.05.2025 | 15,00 | 15,25 | 14,70 | 14,80 | -1,33% | - |
| 27.05.2025 | 14,90 | 15,30 | 14,55 | 15,00 | -0,33% | - |
| 26.05.2025 | 14,95 | 15,20 | 14,95 | 15,05 | 1,01% | - |
| 23.05.2025 | 14,95 | 15,15 | 14,45 | 14,90 | -0,67% | - |
| 22.05.2025 | 15,05 | 15,35 | 14,55 | 15,00 | -0,66% | - |
| 21.05.2025 | 15,85 | 16,05 | 15,00 | 15,10 | -4,43% | - |
| 20.05.2025 | 15,85 | 16,30 | 15,65 | 15,80 | -0,63% | - |
| 19.05.2025 | 16,00 | 16,10 | 15,50 | 15,90 | -0,93% | - |
| 16.05.2025 | 16,45 | 16,60 | 15,90 | 16,05 | -2,73% | - |
| 15.05.2025 | 16,40 | 16,65 | 16,00 | 16,50 | 0,61% | - |
| 14.05.2025 | 16,80 | 17,00 | 16,20 | 16,40 | -2,38% | - |
| 13.05.2025 | 16,80 | 17,00 | 16,65 | 16,80 | 0,00% | - |
| 12.05.2025 | 16,20 | 17,10 | 16,10 | 16,80 | 3,70% | - |
| 09.05.2025 | 16,35 | 16,60 | 15,55 | 16,20 | -1,22% | - |
| 08.05.2025 | 15,75 | 16,50 | 15,75 | 16,40 | 3,80% | - |
| 07.05.2025 | 15,75 | 16,05 | 15,70 | 15,80 | 0,00% | - |
| 06.05.2025 | 15,95 | 16,05 | 15,65 | 15,80 | -0,63% | - |
| 05.05.2025 | 16,35 | 16,35 | 15,85 | 15,90 | -2,45% | - |
| 02.05.2025 | 14,95 | 16,40 | 14,95 | 16,30 | 13,19% | - |
| 30.04.2025 | 14,45 | 14,60 | 14,10 | 14,40 | -0,69% | - |
| 29.04.2025 | 14,50 | 15,00 | 14,40 | 14,50 | 0,00% | - |
| 28.04.2025 | 14,55 | 15,10 | 14,35 | 14,50 | -0,68% | - |
| 25.04.2025 | 14,75 | 14,90 | 14,50 | 14,60 | -0,68% | - |
| 24.04.2025 | 14,85 | 15,35 | 14,55 | 14,70 | -0,68% | - |
| 23.04.2025 | 14,55 | 15,15 | 14,50 | 14,80 | 2,07% | - |
| 22.04.2025 | 13,85 | 14,50 | 13,85 | 14,50 | 5,07% | - |
| 17.04.2025 | 13,65 | 13,95 | 13,50 | 13,80 | 0,73% | - |
| 16.04.2025 | 13,45 | 13,75 | 13,30 | 13,70 | 1,48% | - |
| 15.04.2025 | 13,30 | 13,75 | 13,25 | 13,50 | 1,12% | - |
| 14.04.2025 | 13,35 | 13,75 | 12,95 | 13,35 | 0,00% | - |
| 11.04.2025 | 13,90 | 13,95 | 13,30 | 13,35 | -4,30% | - |
| 10.04.2025 | 15,10 | 15,25 | 13,65 | 13,95 | -7,00% | - |
| 09.04.2025 | 14,20 | 15,50 | 13,90 | 15,00 | 6,01% | - |
| 08.04.2025 | 14,45 | 14,90 | 13,95 | 14,15 | -2,08% | - |
| 07.04.2025 | 14,45 | 15,10 | 13,85 | 14,45 | 0,00% | - |
| 04.04.2025 | 14,50 | 14,60 | 13,70 | 14,45 | 0,35% | - |
| 03.04.2025 | 15,90 | 15,90 | 14,35 | 14,40 | -9,43% | - |
| 02.04.2025 | 15,90 | 16,00 | 15,45 | 15,90 | 0,00% | - |
| 01.04.2025 | 15,80 | 16,00 | 15,60 | 15,90 | 0,63% | - |
| 31.03.2025 | 16,00 | 16,10 | 15,80 | 15,80 | -1,25% | - |
| 28.03.2025 | 16,30 | 16,50 | 15,85 | 16,00 | -1,84% | - |
| 27.03.2025 | 16,40 | 16,40 | 16,00 | 16,30 | -0,91% | - |
| 26.03.2025 | 16,40 | 16,70 | 16,00 | 16,45 | 0,30% | - |
| 25.03.2025 | 16,80 | 17,00 | 16,30 | 16,40 | -2,38% | - |
| 24.03.2025 | 16,40 | 17,00 | 16,40 | 16,80 | 1,82% | - |
| 21.03.2025 | 16,60 | 17,00 | 16,25 | 16,50 | -0,60% | - |
| 20.03.2025 | 16,75 | 17,00 | 16,55 | 16,60 | 0,00% | - |
| 19.03.2025 | 16,70 | 17,00 | 16,50 | 16,60 | -0,90% | - |
| 18.03.2025 | 16,90 | 17,00 | 16,55 | 16,75 | -2,33% | - |
| 17.03.2025 | 16,90 | 17,20 | 16,70 | 17,15 | 0,88% | - |
| 14.03.2025 | 16,75 | 17,00 | 16,70 | 17,00 | 1,80% | - |
| 13.03.2025 | 16,80 | 17,10 | 16,70 | 16,70 | 1,52% | - |
| 12.03.2025 | 16,60 | 17,85 | 16,35 | 16,45 | 0,30% | - |
| 11.03.2025 | 16,95 | 17,20 | 16,40 | 16,40 | -2,09% | - |
| 10.03.2025 | 17,30 | 17,30 | 16,75 | 16,75 | -3,18% | - |
| 07.03.2025 | 17,40 | 17,50 | 17,00 | 17,30 | -0,57% | - |
| 06.03.2025 | 17,45 | 17,50 | 17,00 | 17,40 | 0,00% | - |
| 05.03.2025 | 18,05 | 18,20 | 17,15 | 17,40 | -2,79% | - |
| 04.03.2025 | 18,45 | 18,50 | 17,75 | 17,90 | -2,72% | - |
| 03.03.2025 | 18,50 | 19,00 | 18,25 | 18,40 | -1,08% | - |
| 28.02.2025 | 18,50 | 19,00 | 18,35 | 18,60 | 0,54% | - |
| 27.02.2025 | 18,35 | 18,60 | 18,00 | 18,50 | 1,09% | - |
| 26.02.2025 | 18,35 | 18,45 | 18,00 | 18,30 | 0,00% | - |
| 25.02.2025 | 18,15 | 18,40 | 18,00 | 18,30 | 1,10% | - |
| 24.02.2025 | 18,40 | 18,55 | 18,00 | 18,10 | -1,63% | - |
| 21.02.2025 | 18,85 | 19,10 | 18,40 | 18,40 | -2,13% | - |
| 20.02.2025 | 18,75 | 19,00 | 18,45 | 18,80 | 0,53% | - |
| 19.02.2025 | 18,70 | 19,00 | 18,35 | 18,70 | 0,00% | - |
| 18.02.2025 | 18,50 | 19,00 | 18,40 | 18,70 | 1,08% | - |
| 17.02.2025 | 18,85 | 18,85 | 18,30 | 18,50 | 1,65% | - |
| 14.02.2025 | 18,50 | 18,80 | 17,90 | 18,20 | -3,19% | - |
| 13.02.2025 | 19,00 | 19,10 | 18,60 | 18,80 | -1,05% | - |
| 12.02.2025 | 19,35 | 19,50 | 18,75 | 19,00 | -1,55% | - |