18,900€
1,89%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 18,50 | 18,65 | 18,45 | 18,60 | 0,27% | - |
| 17.12.2025 | 18,50 | 18,60 | 18,50 | 18,55 | 3,06% | - |
| 15.12.2025 | 18,05 | 18,05 | 18,00 | 18,00 | -0,55% | - |
| 12.12.2025 | 18,00 | 18,20 | 17,70 | 18,10 | 1,97% | - |
| 11.12.2025 | 17,75 | 17,75 | 17,70 | 17,75 | 3,20% | - |
| 10.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 09.12.2025 | 17,10 | 17,50 | 16,35 | 17,30 | 1,47% | - |
| 08.12.2025 | 16,95 | 17,35 | 16,80 | 17,05 | -0,58% | - |
| 05.12.2025 | 17,20 | 17,30 | 16,55 | 17,15 | -0,58% | - |
| 04.12.2025 | 16,15 | 17,30 | 15,75 | 17,25 | 7,81% | - |
| 03.12.2025 | 15,15 | 16,00 | 15,00 | 16,00 | 11,89% | - |
| 02.12.2025 | 14,20 | 14,30 | 14,20 | 14,30 | -1,38% | - |
| 01.12.2025 | 14,00 | 14,50 | 13,55 | 14,50 | 2,84% | - |
| 28.11.2025 | 13,90 | 14,20 | 13,75 | 14,10 | 1,44% | - |
| 27.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 26.11.2025 | 14,15 | 14,15 | 14,10 | 14,10 | 1,08% | - |
| 25.11.2025 | 13,55 | 14,00 | 13,45 | 13,95 | 3,33% | - |
| 24.11.2025 | 13,75 | 13,80 | 13,50 | 13,50 | 2,27% | - |
| 21.11.2025 | 13,25 | 13,25 | 13,10 | 13,20 | 0,38% | - |
| 20.11.2025 | 13,30 | 13,65 | 13,15 | 13,15 | 0,38% | - |
| 19.11.2025 | 13,15 | 13,20 | 13,10 | 13,10 | 0,38% | - |
| 18.11.2025 | 13,15 | 13,35 | 12,95 | 13,05 | -6,12% | - |
| 17.11.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 1,83% | - |
| 14.11.2025 | 13,80 | 14,00 | 13,55 | 13,65 | -1,44% | - |
| 13.11.2025 | 13,95 | 13,95 | 13,80 | 13,85 | -0,36% | - |
| 12.11.2025 | 13,95 | 13,95 | 13,90 | 13,90 | 0,00% | - |
| 11.11.2025 | 13,95 | 14,00 | 13,70 | 13,90 | 0,00% | - |
| 10.11.2025 | 13,90 | 14,00 | 13,90 | 13,90 | 0,72% | - |
| 07.11.2025 | 13,85 | 13,90 | 13,75 | 13,80 | 0,00% | - |
| 06.11.2025 | 13,85 | 13,85 | 13,80 | 13,80 | -0,72% | - |
| 05.11.2025 | 13,80 | 14,30 | 13,80 | 13,90 | -1,07% | - |
| 04.11.2025 | 14,45 | 14,45 | 13,70 | 14,05 | 3,31% | - |
| 03.11.2025 | 12,60 | 13,65 | 12,60 | 13,60 | 8,80% | - |
| 31.10.2025 | 13,50 | 14,05 | 12,30 | 12,50 | -7,06% | - |
| 30.10.2025 | 13,90 | 14,15 | 13,45 | 13,45 | -3,93% | - |
| 29.10.2025 | 14,10 | 14,35 | 13,95 | 14,00 | -0,71% | - |
| 28.10.2025 | 14,35 | 14,50 | 14,05 | 14,10 | -1,05% | - |
| 27.10.2025 | 14,60 | 14,80 | 14,25 | 14,25 | -2,06% | - |
| 24.10.2025 | 14,10 | 14,60 | 14,00 | 14,55 | 2,83% | - |
| 23.10.2025 | 14,20 | 14,30 | 14,10 | 14,15 | -0,35% | - |
| 22.10.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,35% | - |
| 20.10.2025 | 13,50 | 14,20 | 13,45 | 14,15 | 6,39% | - |
| 17.10.2025 | 13,35 | 13,35 | 13,30 | 13,30 | -2,92% | - |
| 16.10.2025 | 13,95 | 14,60 | 13,45 | 13,70 | -2,14% | - |
| 15.10.2025 | 14,25 | 14,70 | 13,90 | 14,00 | -0,71% | - |
| 14.10.2025 | 13,90 | 14,45 | 13,70 | 14,10 | 2,17% | - |
| 13.10.2025 | 13,75 | 13,85 | 13,60 | 13,80 | 0,36% | - |
| 10.10.2025 | 14,10 | 14,40 | 13,65 | 13,75 | -1,79% | - |
| 09.10.2025 | 14,25 | 14,85 | 14,00 | 14,00 | -3,11% | - |
| 08.10.2025 | 14,40 | 14,50 | 14,40 | 14,45 | 0,35% | - |
| 07.10.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 06.10.2025 | 14,30 | 14,85 | 14,25 | 14,50 | 1,40% | - |
| 03.10.2025 | 14,35 | 14,35 | 14,30 | 14,30 | 0,35% | - |
| 02.10.2025 | 14,35 | 14,70 | 14,00 | 14,25 | -1,72% | - |
| 01.10.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 0,00% | - |
| 30.09.2025 | 14,55 | 14,60 | 14,50 | 14,50 | -1,02% | - |
| 29.09.2025 | 15,00 | 15,30 | 14,55 | 14,65 | -1,35% | - |
| 26.09.2025 | 14,90 | 15,30 | 14,75 | 14,85 | -1,00% | - |
| 25.09.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -0,33% | - |
| 24.09.2025 | 15,05 | 15,15 | 15,00 | 15,05 | -1,31% | - |
| 23.09.2025 | 15,30 | 15,30 | 15,00 | 15,25 | -0,33% | - |
| 22.09.2025 | 15,35 | 15,35 | 15,30 | 15,30 | -2,24% | - |
| 19.09.2025 | 15,65 | 16,00 | 15,55 | 15,65 | 0,64% | - |
| 18.09.2025 | 14,90 | 15,60 | 14,90 | 15,55 | 3,67% | - |
| 17.09.2025 | 14,90 | 15,20 | 14,80 | 15,00 | 1,35% | - |
| 16.09.2025 | 15,15 | 15,20 | 14,70 | 14,80 | -2,63% | - |
| 15.09.2025 | 15,25 | 15,35 | 15,00 | 15,20 | -1,62% | - |
| 12.09.2025 | 15,50 | 15,60 | 15,45 | 15,45 | 0,65% | - |
| 11.09.2025 | 15,25 | 15,50 | 15,15 | 15,35 | 0,66% | - |
| 10.09.2025 | 15,30 | 15,30 | 15,25 | 15,25 | -0,65% | - |
| 09.09.2025 | 15,45 | 15,65 | 15,30 | 15,35 | -0,65% | - |
| 08.09.2025 | 15,50 | 15,65 | 15,20 | 15,45 | -0,32% | - |
| 05.09.2025 | 15,95 | 16,15 | 15,45 | 15,50 | -3,13% | - |
| 04.09.2025 | 15,70 | 16,00 | 15,60 | 16,00 | 1,91% | - |
| 03.09.2025 | 15,85 | 16,00 | 15,45 | 15,70 | -0,63% | - |
| 02.09.2025 | 15,80 | 15,90 | 15,55 | 15,80 | 0,00% | - |
| 01.09.2025 | 15,75 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 29.08.2025 | 15,75 | 15,95 | 15,65 | 15,70 | -0,63% | - |
| 28.08.2025 | 16,00 | 16,05 | 15,65 | 15,80 | -0,63% | - |
| 27.08.2025 | 15,90 | 16,15 | 15,65 | 15,90 | 0,00% | - |
| 26.08.2025 | 15,80 | 16,00 | 15,45 | 15,90 | 0,63% | - |
| 25.08.2025 | 15,75 | 16,00 | 15,50 | 15,80 | 0,64% | - |
| 22.08.2025 | 14,90 | 15,80 | 14,85 | 15,70 | 6,08% | - |
| 21.08.2025 | 14,85 | 15,45 | 14,80 | 14,80 | -0,67% | - |
| 20.08.2025 | 14,95 | 15,65 | 14,80 | 14,90 | -0,67% | - |
| 19.08.2025 | 14,85 | 15,30 | 14,80 | 15,00 | 0,67% | - |
| 18.08.2025 | 14,75 | 15,30 | 14,75 | 14,90 | 0,34% | - |
| 15.08.2025 | 15,45 | 15,45 | 14,75 | 14,85 | -3,57% | - |
| 14.08.2025 | 15,50 | 15,70 | 15,15 | 15,40 | -1,28% | - |
| 13.08.2025 | 15,45 | 15,65 | 15,25 | 15,60 | 0,65% | - |
| 12.08.2025 | 15,05 | 15,50 | 14,75 | 15,50 | 2,65% | - |
| 11.08.2025 | 15,05 | 15,30 | 14,80 | 15,10 | 0,00% | - |
| 08.08.2025 | 14,80 | 15,15 | 14,65 | 15,10 | 2,03% | - |
| 07.08.2025 | 14,75 | 14,95 | 14,60 | 14,80 | 0,68% | - |
| 06.08.2025 | 14,40 | 15,15 | 14,30 | 14,70 | 2,80% | - |
| 05.08.2025 | 14,40 | 14,95 | 14,10 | 14,30 | -0,35% | - |
| 04.08.2025 | 14,25 | 14,45 | 14,10 | 14,35 | 1,06% | - |
| 01.08.2025 | 14,90 | 14,90 | 13,95 | 14,20 | -4,70% | - |
| 31.07.2025 | 15,15 | 15,55 | 14,75 | 14,90 | -1,32% | - |
| 30.07.2025 | 15,35 | 15,75 | 15,05 | 15,10 | -1,31% | - |