31,705$
-1,08%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,10 | 32,10 | 31,50 | 31,71 | -1,08% | 72.681,00 |
| 11.11.2026 | 32,36 | 32,43 | 32,02 | 32,05 | -1,14% | 144.802,00 |
| 10.11.2026 | 32,32 | 32,56 | 32,00 | 32,42 | 0,71% | 93.854,00 |
| 09.11.2026 | 32,21 | 33,12 | 31,70 | 32,19 | 1,55% | 167.691,00 |
| 06.11.2026 | 31,67 | 32,26 | 31,13 | 31,70 | 0,35% | 119.454,00 |
| 05.11.2026 | 33,78 | 34,54 | 31,54 | 31,59 | -5,45% | 186.647,00 |
| 04.11.2026 | 33,84 | 34,97 | 33,35 | 33,41 | 0,48% | 162.920,00 |
| 03.11.2026 | 33,44 | 33,49 | 32,87 | 33,25 | -0,27% | 142.774,00 |
| 02.11.2026 | 33,14 | 33,70 | 33,01 | 33,34 | 1,58% | 109.833,00 |
| 30.10.2026 | 33,95 | 34,08 | 32,76 | 32,82 | -2,99% | 132.159,00 |
| 29.10.2026 | 34,64 | 35,00 | 33,71 | 33,83 | -1,23% | 167.428,00 |
| 28.10.2026 | 34,19 | 34,44 | 33,70 | 34,25 | -0,03% | 138.793,00 |
| 27.10.2026 | 34,17 | 34,42 | 33,56 | 34,26 | 0,94% | 135.580,00 |
| 26.10.2026 | 33,30 | 34,10 | 33,09 | 33,94 | 2,91% | 199.889,00 |
| 23.10.2026 | 33,40 | 33,80 | 32,66 | 32,98 | 0,15% | 358.717,00 |
| 22.10.2026 | 32,58 | 33,47 | 32,38 | 32,93 | 1,20% | 131.348,00 |
| 21.10.2026 | 32,64 | 32,67 | 32,32 | 32,54 | -0,09% | 98.491,00 |
| 20.10.2026 | 31,94 | 32,80 | 31,94 | 32,57 | 2,49% | 124.811,00 |
| 19.10.2026 | 32,22 | 32,24 | 31,74 | 31,78 | -1,27% | 102.194,00 |
| 16.10.2026 | 32,40 | 32,99 | 32,16 | 32,19 | -0,28% | 133.777,00 |
| 15.10.2026 | 32,06 | 32,45 | 31,36 | 32,28 | 1,38% | 154.493,00 |
| 14.10.2026 | 31,69 | 32,01 | 31,47 | 31,84 | -1,00% | 142.268,00 |
| 13.10.2026 | 32,50 | 32,51 | 31,92 | 32,16 | -0,59% | 158.000,00 |
| 12.10.2026 | 32,13 | 32,54 | 31,78 | 32,35 | 0,65% | 131.963,00 |
| 09.10.2026 | 32,45 | 32,50 | 32,11 | 32,14 | -1,29% | 135.943,00 |
| 08.10.2026 | 32,03 | 32,89 | 31,98 | 32,56 | 0,96% | 125.409,00 |
| 07.10.2026 | 32,28 | 32,56 | 32,11 | 32,25 | -1,62% | 201.394,00 |
| 06.10.2026 | 33,08 | 33,16 | 32,71 | 32,78 | -0,88% | 88.540,00 |
| 05.10.2026 | 32,96 | 33,15 | 32,70 | 33,07 | -0,21% | 112.803,00 |
| 02.10.2026 | 33,04 | 33,31 | 32,83 | 33,14 | 1,22% | 113.415,00 |
| 01.10.2026 | 31,98 | 32,76 | 31,45 | 32,74 | 1,85% | 140.044,00 |
| 30.09.2026 | 32,53 | 32,59 | 31,94 | 32,15 | -0,76% | 135.175,00 |
| 29.09.2026 | 33,13 | 33,25 | 32,13 | 32,39 | -2,29% | 133.130,00 |
| 28.09.2026 | 33,23 | 33,35 | 32,93 | 33,15 | -0,57% | 192.321,00 |
| 25.09.2026 | 33,19 | 33,65 | 33,09 | 33,34 | 0,54% | 428.013,00 |
| 24.09.2026 | 32,45 | 33,25 | 32,18 | 33,16 | 2,35% | 209.654,00 |
| 23.09.2026 | 32,70 | 32,88 | 32,32 | 32,40 | -1,46% | 118.256,00 |
| 22.09.2026 | 33,68 | 33,90 | 32,88 | 32,88 | -2,03% | 169.881,00 |
| 21.09.2026 | 33,70 | 33,90 | 33,47 | 33,56 | 0,03% | 126.799,00 |
| 18.09.2026 | 33,38 | 33,72 | 32,84 | 33,55 | -0,30% | 425.475,00 |
| 17.09.2026 | 33,69 | 33,81 | 33,23 | 33,65 | 0,90% | 134.336,00 |
| 16.09.2026 | 33,64 | 33,85 | 32,62 | 33,35 | -0,98% | 156.359,00 |
| 15.09.2026 | 33,45 | 33,73 | 32,92 | 33,68 | 0,27% | 123.749,00 |
| 14.09.2026 | 33,31 | 33,79 | 33,20 | 33,59 | 0,57% | 131.170,00 |
| 11.09.2026 | 33,69 | 33,69 | 33,12 | 33,40 | 0,33% | 107.907,00 |
| 10.09.2026 | 32,89 | 33,31 | 32,54 | 33,29 | 1,25% | 115.600,00 |
| 09.09.2026 | 32,83 | 33,22 | 32,66 | 32,88 | -1,08% | 106.562,00 |
| 08.09.2026 | 33,58 | 33,72 | 32,50 | 33,24 | -1,45% | 94.875,00 |
| 04.09.2026 | 33,33 | 33,84 | 33,33 | 33,73 | 0,61% | 87.142,00 |
| 03.09.2026 | 33,36 | 33,72 | 33,34 | 33,53 | 0,92% | 121.797,00 |
| 02.09.2026 | 32,73 | 33,38 | 32,73 | 33,22 | 1,93% | 150.921,00 |
| 01.09.2026 | 32,76 | 33,08 | 32,07 | 32,59 | -0,61% | 132.429,00 |
| 31.08.2026 | 32,99 | 33,15 | 32,55 | 32,79 | -0,64% | 125.197,00 |
| 28.08.2026 | 32,90 | 33,09 | 32,69 | 33,00 | 0,46% | 129.380,00 |
| 27.08.2026 | 32,76 | 32,95 | 32,10 | 32,85 | 0,24% | 102.004,00 |
| 26.08.2026 | 32,84 | 32,91 | 32,62 | 32,77 | 0,24% | 107.171,00 |
| 25.08.2026 | 32,88 | 33,19 | 32,38 | 32,69 | -0,37% | 103.714,00 |
| 24.08.2026 | 32,75 | 33,45 | 32,19 | 32,81 | -0,09% | 142.204,00 |
| 21.08.2026 | 32,86 | 33,32 | 32,21 | 32,84 | 0,95% | 254.341,00 |
| 20.08.2026 | 32,20 | 32,77 | 32,07 | 32,53 | 0,68% | 129.910,00 |
| 19.08.2026 | 33,26 | 33,26 | 32,12 | 32,31 | -2,50% | 193.829,00 |
| 18.08.2026 | 33,33 | 33,36 | 32,96 | 33,14 | -0,51% | 199.038,00 |
| 17.08.2026 | 33,23 | 33,55 | 33,20 | 33,31 | -0,21% | 157.129,00 |
| 14.08.2026 | 33,26 | 33,72 | 33,16 | 33,38 | -0,74% | 128.608,00 |
| 13.08.2026 | 33,81 | 34,33 | 33,57 | 33,63 | 0,27% | 138.605,00 |
| 12.08.2026 | 33,49 | 33,79 | 33,42 | 33,54 | 0,57% | 131.564,00 |
| 11.08.2026 | 33,34 | 33,66 | 33,21 | 33,35 | 0,42% | 150.548,00 |
| 10.08.2026 | 33,31 | 33,72 | 33,08 | 33,21 | -0,87% | 112.643,00 |
| 07.08.2026 | 33,67 | 33,95 | 33,29 | 33,50 | -0,80% | 223.084,00 |
| 06.08.2026 | 34,49 | 34,72 | 33,74 | 33,77 | -1,34% | 156.173,00 |
| 05.08.2026 | 34,62 | 35,03 | 33,88 | 34,23 | -0,81% | 117.662,00 |
| 04.08.2026 | 34,25 | 34,85 | 34,03 | 34,51 | 0,85% | 174.260,00 |
| 03.08.2026 | 34,25 | 34,68 | 33,85 | 34,22 | 1,63% | 243.163,00 |
| 31.07.2026 | 33,39 | 33,82 | 32,80 | 33,67 | 1,17% | 176.369,00 |
| 30.07.2026 | 33,66 | 33,88 | 33,23 | 33,28 | -0,98% | 161.622,00 |
| 29.07.2026 | 33,82 | 34,11 | 33,35 | 33,61 | -1,44% | 254.470,00 |
| 28.07.2026 | 33,22 | 34,36 | 33,00 | 34,10 | 3,96% | 324.841,00 |
| 27.07.2026 | 32,30 | 33,11 | 31,98 | 32,80 | 1,71% | 300.456,00 |
| 24.07.2026 | 30,99 | 32,51 | 30,99 | 32,25 | 4,13% | 204.472,00 |
| 23.07.2026 | 30,40 | 31,01 | 30,06 | 30,97 | 0,23% | 248.255,00 |
| 22.07.2026 | 31,26 | 31,26 | 30,58 | 30,90 | -1,87% | 220.508,00 |
| 21.07.2026 | 30,76 | 31,59 | 30,70 | 31,49 | 2,07% | 154.874,00 |
| 20.07.2026 | 31,15 | 31,29 | 30,78 | 30,85 | -0,87% | 141.030,00 |
| 17.07.2026 | 31,37 | 31,64 | 30,46 | 31,12 | -1,80% | 185.163,00 |
| 16.07.2026 | 30,58 | 31,82 | 30,58 | 31,69 | 3,36% | 220.579,00 |
| 15.07.2026 | 30,62 | 30,98 | 30,24 | 30,66 | 0,43% | 122.013,00 |
| 14.07.2026 | 30,95 | 31,74 | 30,38 | 30,53 | -0,78% | 158.485,00 |
| 13.07.2026 | 30,58 | 31,14 | 30,36 | 30,77 | 0,65% | 140.918,00 |
| 10.07.2026 | 30,14 | 30,86 | 29,72 | 30,57 | 1,43% | 103.504,00 |
| 09.07.2026 | 29,88 | 30,18 | 29,55 | 30,14 | 1,58% | 193.505,00 |
| 08.07.2026 | 30,13 | 30,27 | 29,50 | 29,67 | -2,01% | 140.371,00 |
| 07.07.2026 | 30,39 | 30,88 | 30,15 | 30,28 | -0,51% | 157.675,00 |
| 06.07.2026 | 30,32 | 31,01 | 30,23 | 30,44 | 0,28% | 200.856,00 |
| 02.07.2026 | 31,45 | 31,57 | 30,04 | 30,35 | -3,31% | 142.667,00 |
| 01.07.2026 | 30,98 | 31,68 | 30,79 | 31,39 | 0,80% | 151.555,00 |
| 30.06.2026 | 30,96 | 31,32 | 30,86 | 31,14 | -0,03% | 142.606,00 |
| 29.06.2026 | 31,47 | 31,47 | 30,28 | 31,15 | -0,26% | 169.710,00 |
| 26.06.2026 | 30,70 | 31,46 | 30,47 | 31,23 | 2,36% | 730.367,00 |
| 25.06.2026 | 30,11 | 30,55 | 30,09 | 30,51 | 1,09% | 217.901,00 |
| 24.06.2026 | 30,18 | 30,51 | 30,02 | 30,18 | -0,03% | 168.629,00 |