29,100€
0,69%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 28,90 | 29,10 | 28,90 | 29,00 | 0,35% | - |
| 30.07.2026 | 29,40 | 29,50 | 28,90 | 28,90 | -1,70% | - |
| 29.07.2026 | 29,90 | 30,10 | 29,20 | 29,40 | -2,33% | - |
| 28.07.2026 | 28,90 | 30,10 | 28,80 | 30,10 | 4,51% | - |
| 27.07.2026 | 28,30 | 28,90 | 28,20 | 28,80 | 1,77% | - |
| 24.07.2026 | 27,20 | 28,50 | 27,10 | 28,30 | 4,04% | - |
| 22.07.2026 | 27,60 | 27,70 | 26,80 | 27,20 | -1,09% | - |
| 21.07.2026 | 27,00 | 27,70 | 26,70 | 27,50 | 1,10% | - |
| 20.07.2026 | 27,30 | 27,30 | 27,20 | 27,20 | -1,45% | - |
| 17.07.2026 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | - |
| 16.07.2026 | 26,80 | 27,70 | 26,70 | 27,60 | 1,85% | - |
| 15.07.2026 | 26,80 | 27,10 | 26,70 | 27,10 | 0,37% | - |
| 14.07.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 0,37% | - |
| 13.07.2026 | 26,90 | 27,10 | 26,90 | 26,90 | 1,13% | - |
| 10.07.2026 | 26,40 | 27,10 | 26,00 | 26,60 | 2,31% | - |
| 09.07.2026 | 26,00 | 26,10 | 26,00 | 26,00 | 0,00% | - |
| 08.07.2026 | 26,60 | 26,70 | 25,90 | 26,00 | -2,26% | - |
| 07.07.2026 | 26,60 | 26,70 | 26,60 | 26,60 | 0,38% | - |
| 03.07.2026 | 26,60 | 26,60 | 26,50 | 26,50 | -0,75% | - |
| 02.07.2026 | 27,60 | 27,70 | 26,70 | 26,70 | -2,91% | - |
| 01.07.2026 | 27,30 | 27,50 | 27,30 | 27,50 | 1,85% | - |
| 30.06.2026 | 27,30 | 27,90 | 26,60 | 27,00 | 0,00% | - |
| 29.06.2026 | 27,50 | 27,60 | 26,80 | 27,00 | 0,75% | - |
| 26.06.2026 | 26,90 | 27,10 | 26,70 | 26,80 | 0,75% | - |
| 25.06.2026 | 26,60 | 27,00 | 26,40 | 26,60 | 0,76% | - |
| 24.06.2026 | 26,60 | 27,00 | 26,30 | 26,40 | 2,33% | - |
| 23.06.2026 | 25,90 | 25,90 | 25,70 | 25,80 | 0,39% | - |
| 22.06.2026 | 25,40 | 26,00 | 25,40 | 25,70 | -0,77% | - |
| 19.06.2026 | 25,80 | 25,90 | 25,70 | 25,90 | 1,57% | - |
| 18.06.2026 | 25,30 | 26,00 | 25,20 | 25,50 | -0,39% | - |
| 17.06.2026 | 25,60 | 25,90 | 25,00 | 25,60 | 0,39% | - |
| 16.06.2026 | 25,50 | 25,60 | 25,50 | 25,50 | -1,16% | - |
| 15.06.2026 | 26,00 | 26,40 | 25,60 | 25,80 | -0,77% | - |
| 12.06.2026 | 25,60 | 26,20 | 25,10 | 26,00 | 1,56% | - |
| 11.06.2026 | 25,60 | 25,80 | 25,60 | 25,60 | 2,40% | - |
| 10.06.2026 | 25,10 | 25,10 | 24,90 | 25,00 | 0,00% | - |
| 09.06.2026 | 25,00 | 25,00 | 24,90 | 25,00 | 0,00% | - |
| 08.06.2026 | 24,90 | 25,30 | 24,50 | 25,00 | 1,21% | - |
| 05.06.2026 | 24,60 | 25,00 | 24,20 | 24,70 | 4,22% | - |
| 04.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,66% | - |
| 03.06.2026 | 24,00 | 24,10 | 24,00 | 24,10 | 0,42% | - |
| 02.06.2026 | 23,60 | 24,20 | 23,60 | 24,00 | 3,45% | - |
| 01.06.2026 | 23,90 | 24,50 | 23,20 | 23,20 | -2,93% | - |
| 29.05.2026 | 23,80 | 24,10 | 23,60 | 23,90 | -0,42% | - |
| 28.05.2026 | 23,90 | 24,20 | 23,90 | 24,00 | -0,41% | - |
| 27.05.2026 | 24,20 | 24,20 | 24,10 | 24,10 | 0,00% | - |
| 26.05.2026 | 23,60 | 24,10 | 23,60 | 24,10 | 1,69% | - |
| 25.05.2026 | 23,80 | 23,80 | 23,70 | 23,70 | -0,84% | - |
| 22.05.2026 | 23,80 | 23,90 | 23,80 | 23,90 | 0,84% | - |
| 21.05.2026 | 23,60 | 23,70 | 23,60 | 23,70 | 0,85% | - |
| 20.05.2026 | 22,90 | 23,60 | 22,80 | 23,50 | 2,17% | - |
| 19.05.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 0,88% | - |
| 18.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 15.05.2026 | 23,20 | 23,30 | 22,90 | 22,90 | -0,43% | - |
| 14.05.2026 | 22,70 | 23,00 | 22,70 | 23,00 | 1,32% | - |
| 13.05.2026 | 23,10 | 23,30 | 22,70 | 22,70 | -3,40% | - |
| 12.05.2026 | 23,40 | 23,50 | 23,40 | 23,50 | 0,00% | - |
| 11.05.2026 | 24,00 | 24,00 | 23,30 | 23,50 | -2,89% | - |
| 08.05.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 3,86% | - |
| 06.05.2026 | 23,20 | 23,40 | 23,20 | 23,30 | 1,75% | - |
| 05.05.2026 | 22,20 | 22,90 | 22,20 | 22,90 | 2,69% | - |
| 04.05.2026 | 22,50 | 22,80 | 22,10 | 22,30 | 0,90% | - |
| 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 | -1,45% | - |
| 10.04.2026 | 21,10 | 21,20 | 20,50 | 20,70 | -0,96% | - |
| 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% | - |