22,500€
1,81%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21,90 | 22,20 | 21,90 | 22,10 | -0,90% | - |
| 29.04.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 1,36% | - |
| 28.04.2026 | 22,10 | 22,20 | 22,00 | 22,00 | 3,29% | - |
| 27.04.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 6,23% | - |
| 24.04.2026 | 20,10 | 20,20 | 20,05 | 20,05 | 1,01% | - |
| 23.04.2026 | 19,70 | 20,25 | 19,60 | 19,85 | 1,28% | - |
| 22.04.2026 | 19,65 | 19,65 | 19,60 | 19,60 | -2,24% | - |
| 21.04.2026 | 20,10 | 20,10 | 20,05 | 20,05 | -0,74% | - |
| 20.04.2026 | 20,25 | 20,35 | 20,10 | 20,20 | 1,00% | - |
| 17.04.2026 | 19,95 | 20,05 | 19,90 | 20,00 | 0,25% | - |
| 16.04.2026 | 19,90 | 20,05 | 19,75 | 19,95 | -0,50% | - |
| 15.04.2026 | 20,10 | 20,20 | 19,70 | 20,05 | -1,23% | - |
| 14.04.2026 | 20,40 | 20,40 | 20,30 | 20,30 | -0,49% | - |
| 13.04.2026 | 20,70 | 21,00 | 20,40 | 20,40 | -2,39% | - |
| 09.04.2026 | 20,80 | 21,00 | 20,70 | 20,90 | 3,72% | - |
| 08.04.2026 | 20,20 | 20,20 | 20,05 | 20,15 | 1,26% | - |
| 07.04.2026 | 19,95 | 20,20 | 19,85 | 19,90 | 2,58% | - |
| 02.04.2026 | 19,75 | 20,00 | 19,40 | 19,40 | -1,77% | - |
| 01.04.2026 | 19,30 | 19,90 | 19,15 | 19,75 | 2,86% | - |
| 31.03.2026 | 19,15 | 19,40 | 19,05 | 19,20 | 0,52% | - |
| 30.03.2026 | 18,90 | 19,20 | 18,85 | 19,10 | 0,00% | - |
| 27.03.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 1,06% | - |
| 26.03.2026 | 18,90 | 20,85 | 18,15 | 18,90 | 0,00% | - |
| 25.03.2026 | 18,85 | 19,15 | 18,80 | 18,90 | -0,26% | - |
| 24.03.2026 | 18,70 | 19,05 | 18,55 | 18,95 | 1,61% | - |
| 23.03.2026 | 18,20 | 19,10 | 18,05 | 18,65 | 2,75% | - |
| 20.03.2026 | 18,35 | 19,20 | 18,00 | 18,15 | 0,55% | - |
| 19.03.2026 | 18,15 | 18,25 | 17,90 | 18,05 | 0,00% | - |
| 18.03.2026 | 18,30 | 18,40 | 17,90 | 18,05 | 0,00% | - |
| 17.03.2026 | 18,20 | 18,35 | 17,90 | 18,05 | 0,56% | - |
| 16.03.2026 | 18,00 | 18,30 | 17,85 | 17,95 | 1,41% | - |
| 13.03.2026 | 17,90 | 18,25 | 17,70 | 17,70 | -1,12% | - |
| 12.03.2026 | 17,90 | 18,00 | 17,85 | 17,90 | 0,28% | - |
| 11.03.2026 | 18,05 | 18,20 | 17,60 | 17,85 | -1,92% | - |
| 10.03.2026 | 17,90 | 18,35 | 17,75 | 18,20 | 2,82% | - |
| 09.03.2026 | 18,30 | 18,40 | 17,15 | 17,70 | -2,75% | - |
| 06.03.2026 | 18,90 | 19,00 | 18,05 | 18,20 | -3,19% | - |
| 05.03.2026 | 19,50 | 19,60 | 18,35 | 18,80 | -3,84% | - |
| 04.03.2026 | 19,40 | 19,60 | 19,10 | 19,55 | 1,30% | - |
| 03.03.2026 | 19,40 | 19,80 | 18,95 | 19,30 | -0,77% | - |
| 02.03.2026 | 18,80 | 19,45 | 18,55 | 19,45 | 4,85% | - |
| 27.02.2026 | 19,50 | 20,95 | 18,50 | 18,55 | -4,38% | - |
| 26.02.2026 | 19,50 | 19,70 | 19,20 | 19,40 | 1,57% | - |
| 25.02.2026 | 19,15 | 19,20 | 19,00 | 19,10 | 0,79% | - |
| 24.02.2026 | 19,10 | 19,35 | 18,75 | 18,95 | -5,49% | - |
| 23.02.2026 | 19,95 | 20,15 | 19,90 | 20,05 | 1,01% | - |
| 20.02.2026 | 19,70 | 19,95 | 19,35 | 19,85 | 1,53% | - |
| 19.02.2026 | 19,70 | 19,75 | 19,35 | 19,55 | 0,26% | - |
| 18.02.2026 | 19,55 | 21,15 | 19,35 | 19,50 | -0,26% | - |
| 17.02.2026 | 19,10 | 19,75 | 19,10 | 19,55 | 1,30% | - |
| 16.02.2026 | 19,40 | 19,40 | 19,30 | 19,30 | 1,05% | - |
| 13.02.2026 | 19,55 | 19,55 | 18,15 | 19,10 | -2,05% | - |
| 12.02.2026 | 19,75 | 20,15 | 19,20 | 19,50 | -0,51% | - |
| 11.02.2026 | 19,75 | 20,15 | 19,40 | 19,60 | -0,25% | - |
| 10.02.2026 | 19,85 | 19,95 | 19,65 | 19,65 | -2,00% | - |
| 09.02.2026 | 20,20 | 20,30 | 19,85 | 20,05 | 0,50% | - |
| 06.02.2026 | 20,00 | 20,00 | 19,95 | 19,95 | 0,76% | - |
| 05.02.2026 | 20,30 | 20,50 | 19,65 | 19,80 | -1,74% | - |
| 04.02.2026 | 20,05 | 20,15 | 20,00 | 20,15 | 2,54% | - |
| 03.02.2026 | 19,70 | 19,70 | 19,60 | 19,65 | -1,01% | - |
| 02.02.2026 | 19,30 | 19,90 | 19,05 | 19,85 | 4,47% | - |
| 30.01.2026 | 19,10 | 19,20 | 18,95 | 19,00 | 0,53% | - |
| 29.01.2026 | 19,10 | 19,30 | 18,60 | 18,90 | -1,05% | - |
| 28.01.2026 | 19,20 | 19,30 | 17,90 | 19,10 | -1,55% | - |
| 27.01.2026 | 19,45 | 19,45 | 19,40 | 19,40 | 0,00% | - |
| 26.01.2026 | 19,40 | 19,55 | 18,90 | 19,40 | -0,51% | - |
| 23.01.2026 | 20,40 | 20,80 | 19,15 | 19,50 | -5,80% | - |
| 22.01.2026 | 20,20 | 21,10 | 19,15 | 20,70 | 8,66% | - |
| 21.01.2026 | 19,05 | 19,10 | 18,90 | 19,05 | 0,53% | - |
| 20.01.2026 | 19,35 | 19,35 | 18,65 | 18,95 | -1,81% | - |
| 19.01.2026 | 19,40 | 19,40 | 19,30 | 19,30 | -1,28% | - |
| 16.01.2026 | 19,45 | 19,60 | 19,40 | 19,55 | 0,77% | - |
| 15.01.2026 | 18,80 | 19,55 | 18,65 | 19,40 | 3,47% | - |
| 14.01.2026 | 18,80 | 18,90 | 18,40 | 18,75 | 0,27% | - |
| 13.01.2026 | 18,80 | 18,80 | 18,70 | 18,70 | 0,27% | - |
| 12.01.2026 | 18,65 | 18,75 | 18,40 | 18,65 | -2,36% | - |
| 09.01.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 0,26% | - |
| 08.01.2026 | 18,30 | 19,10 | 18,25 | 19,05 | 3,81% | - |
| 07.01.2026 | 18,35 | 18,50 | 18,15 | 18,35 | 0,00% | - |
| 06.01.2026 | 18,40 | 18,50 | 18,30 | 18,35 | -1,61% | - |
| 05.01.2026 | 18,10 | 18,70 | 18,05 | 18,65 | 3,61% | - |
| 02.01.2026 | 18,00 | 18,10 | 17,65 | 18,00 | 0,00% | - |
| 30.12.2025 | 18,00 | 18,10 | 18,00 | 18,00 | 0,28% | - |
| 29.12.2025 | 18,00 | 18,50 | 17,60 | 17,95 | -1,37% | - |
| 23.12.2025 | 18,20 | 18,40 | 17,35 | 18,20 | -1,09% | - |
| 22.12.2025 | 18,40 | 18,60 | 18,05 | 18,40 | -1,08% | - |
| 19.12.2025 | 18,65 | 18,65 | 18,60 | 18,60 | -1,33% | - |
| 18.12.2025 | 18,50 | 19,00 | 18,45 | 18,85 | 1,62% | - |
| 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% | - |