26,410$
1,66%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 26,01 | 26,50 | 25,72 | 26,41 | 1,66% | 105.335,00 |
| 30.04.2026 | 25,36 | 26,49 | 25,32 | 25,98 | 1,52% | 147.217,00 |
| 29.04.2026 | 26,02 | 26,11 | 25,41 | 25,59 | -1,50% | 222.806,00 |
| 28.04.2026 | 25,38 | 26,50 | 25,38 | 25,98 | 0,54% | 184.631,00 |
| 27.04.2026 | 25,35 | 26,61 | 25,35 | 25,84 | 3,36% | 256.133,00 |
| 24.04.2026 | 25,00 | 25,47 | 24,30 | 25,00 | 6,93% | 294.438,00 |
| 23.04.2026 | 23,09 | 23,68 | 22,99 | 23,38 | 1,34% | 109.921,00 |
| 22.04.2026 | 23,20 | 23,38 | 22,91 | 23,07 | 0,00% | 79.193,00 |
| 21.04.2026 | 23,66 | 23,92 | 23,05 | 23,07 | -2,49% | 112.378,00 |
| 20.04.2026 | 23,75 | 24,00 | 23,62 | 23,66 | -0,55% | 150.930,00 |
| 17.04.2026 | 23,75 | 24,41 | 23,47 | 23,79 | 1,02% | 278.341,00 |
| 16.04.2026 | 23,46 | 23,55 | 23,24 | 23,55 | 0,21% | 139.509,00 |
| 15.04.2026 | 23,70 | 23,76 | 23,41 | 23,50 | -0,89% | 143.600,00 |
| 14.04.2026 | 23,99 | 24,04 | 23,56 | 23,71 | -1,00% | 174.592,00 |
| 13.04.2026 | 24,15 | 24,36 | 23,86 | 23,95 | -1,16% | 206.521,00 |
| 10.04.2026 | 24,56 | 24,56 | 24,08 | 24,23 | -1,58% | 127.684,00 |
| 09.04.2026 | 24,20 | 24,72 | 23,98 | 24,62 | 1,90% | 134.488,00 |
| 08.04.2026 | 23,25 | 24,51 | 23,25 | 24,16 | 2,61% | 181.101,00 |
| 07.04.2026 | 22,98 | 23,63 | 22,90 | 23,55 | 1,27% | 128.456,00 |
| 06.04.2026 | 22,91 | 23,36 | 22,63 | 23,25 | 1,09% | 113.536,00 |
| 02.04.2026 | 22,38 | 23,04 | 22,36 | 23,00 | 0,70% | 90.619,00 |
| 01.04.2026 | 22,45 | 23,05 | 22,34 | 22,84 | 2,38% | 100.658,00 |
| 31.03.2026 | 22,21 | 22,42 | 22,04 | 22,31 | 1,76% | 157.876,00 |
| 30.03.2026 | 21,97 | 21,97 | 21,68 | 21,93 | 0,85% | 97.162,00 |
| 27.03.2026 | 21,73 | 21,96 | 21,58 | 21,74 | -1,00% | 94.520,00 |
| 26.03.2026 | 21,65 | 22,02 | 21,57 | 21,96 | 0,60% | 115.306,00 |
| 25.03.2026 | 22,09 | 22,23 | 21,77 | 21,83 | -0,09% | 125.312,00 |
| 24.03.2026 | 21,43 | 22,13 | 21,40 | 21,85 | 0,90% | 125.850,00 |
| 23.03.2026 | 21,51 | 22,23 | 21,45 | 21,66 | 2,87% | 126.932,00 |
| 20.03.2026 | 21,25 | 21,25 | 20,90 | 21,05 | -0,89% | 339.428,00 |
| 19.03.2026 | 20,59 | 21,35 | 20,55 | 21,24 | 2,46% | 127.823,00 |
| 18.03.2026 | 21,00 | 21,07 | 20,50 | 20,73 | -1,75% | 130.975,00 |
| 17.03.2026 | 20,83 | 21,17 | 20,79 | 21,10 | 1,05% | 126.024,00 |
| 16.03.2026 | 20,79 | 21,05 | 20,73 | 20,88 | 1,41% | 111.549,00 |
| 13.03.2026 | 20,62 | 21,00 | 20,32 | 20,59 | -0,19% | 102.431,00 |
| 12.03.2026 | 20,28 | 20,67 | 20,12 | 20,63 | -0,39% | 90.511,00 |
| 11.03.2026 | 20,87 | 20,91 | 20,44 | 20,71 | -1,29% | 118.070,00 |
| 10.03.2026 | 20,76 | 21,43 | 20,50 | 20,98 | 1,01% | 133.360,00 |
| 09.03.2026 | 20,25 | 20,98 | 19,94 | 20,77 | -2,12% | 134.534,00 |
| 06.03.2026 | 21,29 | 21,29 | 20,94 | 21,22 | -3,11% | 130.448,00 |
| 05.03.2026 | 22,24 | 22,44 | 21,69 | 21,90 | -3,27% | 97.749,00 |
| 04.03.2026 | 22,78 | 23,00 | 22,51 | 22,64 | 0,31% | 114.840,00 |
| 03.03.2026 | 22,05 | 22,58 | 22,00 | 22,57 | -0,44% | 105.383,00 |
| 02.03.2026 | 21,83 | 22,83 | 21,53 | 22,67 | 2,39% | 115.938,00 |
| 27.02.2026 | 22,59 | 22,79 | 21,96 | 22,14 | -3,82% | 134.902,00 |
| 26.02.2026 | 23,00 | 23,37 | 22,69 | 23,02 | -0,22% | 95.729,00 |
| 25.02.2026 | 22,73 | 23,17 | 22,71 | 23,07 | 2,44% | 83.401,00 |
| 24.02.2026 | 22,36 | 22,66 | 22,10 | 22,52 | -4,74% | 130.494,00 |
| 20.02.2026 | 23,24 | 23,66 | 23,00 | 23,64 | 1,85% | 160.695,00 |
| 19.02.2026 | 22,94 | 23,24 | 22,86 | 23,21 | 0,09% | 148.141,00 |
| 18.02.2026 | 23,19 | 23,68 | 23,03 | 23,19 | 0,17% | 122.365,00 |
| 17.02.2026 | 22,97 | 23,43 | 22,82 | 23,15 | 0,78% | 77.499,00 |
| 13.02.2026 | 22,96 | 23,08 | 22,63 | 22,97 | -0,95% | 68.931,00 |
| 12.02.2026 | 23,57 | 23,61 | 22,90 | 23,19 | -0,77% | 105.715,00 |
| 11.02.2026 | 23,63 | 23,94 | 23,10 | 23,37 | -0,89% | 82.506,00 |
| 10.02.2026 | 23,70 | 23,88 | 23,16 | 23,58 | -0,30% | 168.144,00 |
| 09.02.2026 | 23,84 | 24,18 | 23,61 | 23,65 | -1,38% | 111.577,00 |
| 06.02.2026 | 23,76 | 24,02 | 23,67 | 23,98 | 1,91% | 96.450,00 |
| 05.02.2026 | 23,55 | 24,23 | 23,35 | 23,53 | -1,79% | 124.482,00 |
| 04.02.2026 | 23,95 | 24,26 | 23,86 | 23,96 | 1,20% | 157.167,00 |
| 03.02.2026 | 23,28 | 23,79 | 23,14 | 23,68 | 1,74% | 159.565,00 |
| 02.02.2026 | 22,80 | 23,50 | 22,74 | 23,27 | 1,70% | 155.501,00 |
| 30.01.2026 | 22,71 | 23,00 | 22,43 | 22,88 | 0,26% | 147.053,00 |
| 29.01.2026 | 23,03 | 23,22 | 22,50 | 22,82 | -0,17% | 182.499,00 |
| 28.01.2026 | 23,01 | 23,15 | 22,63 | 22,86 | -0,74% | 292.591,00 |
| 27.01.2026 | 23,09 | 23,38 | 23,00 | 23,03 | -0,09% | 148.068,00 |
| 26.01.2026 | 23,09 | 23,23 | 22,37 | 23,05 | -4,40% | 264.804,00 |
| 22.01.2026 | 23,88 | 24,57 | 23,88 | 24,11 | 1,64% | 266.078,00 |
| 21.01.2026 | 22,35 | 23,79 | 22,35 | 23,72 | 6,37% | 202.243,00 |
| 20.01.2026 | 22,17 | 22,42 | 22,06 | 22,30 | -0,89% | 175.837,00 |
| 16.01.2026 | 22,50 | 22,67 | 22,40 | 22,50 | -0,27% | 124.587,00 |
| 15.01.2026 | 21,76 | 22,70 | 21,76 | 22,56 | 2,83% | 121.387,00 |
| 14.01.2026 | 21,94 | 21,98 | 21,62 | 21,94 | 0,09% | 143.592,00 |
| 13.01.2026 | 22,00 | 22,21 | 21,88 | 21,92 | 0,14% | 139.522,00 |
| 12.01.2026 | 21,58 | 21,94 | 21,58 | 21,89 | 0,51% | 173.093,00 |
| 09.01.2026 | 22,11 | 22,11 | 21,60 | 21,78 | -1,71% | 172.686,00 |
| 08.01.2026 | 21,40 | 22,33 | 20,96 | 22,16 | 3,50% | 137.195,00 |
| 07.01.2026 | 21,49 | 21,64 | 21,33 | 21,41 | -0,14% | 164.413,00 |
| 06.01.2026 | 21,72 | 21,72 | 21,19 | 21,44 | -0,69% | 157.026,00 |
| 05.01.2026 | 21,18 | 22,09 | 21,18 | 21,59 | 1,79% | 295.840,00 |
| 02.01.2026 | 21,22 | 21,37 | 20,81 | 21,21 | 0,19% | 162.450,00 |
| 31.12.2025 | 21,25 | 21,36 | 21,03 | 21,17 | 0,00% | 143.642,00 |
| 30.12.2025 | 21,21 | 21,42 | 21,13 | 21,17 | -0,24% | 131.827,00 |
| 29.12.2025 | 21,21 | 21,44 | 21,07 | 21,22 | 0,09% | 143.426,00 |
| 26.12.2025 | 21,34 | 21,53 | 21,19 | 21,20 | -0,61% | 183.317,00 |
| 24.12.2025 | 21,46 | 21,58 | 21,31 | 21,33 | -0,70% | 100.009,00 |
| 23.12.2025 | 21,39 | 21,68 | 21,38 | 21,48 | 0,37% | 178.950,00 |
| 22.12.2025 | 21,59 | 21,89 | 21,37 | 21,40 | -0,88% | 138.771,00 |
| 19.12.2025 | 21,68 | 22,08 | 21,41 | 21,59 | -1,28% | 328.036,00 |
| 18.12.2025 | 21,82 | 22,29 | 21,82 | 21,87 | 0,60% | 207.190,00 |
| 17.12.2025 | 21,61 | 22,05 | 21,43 | 21,74 | 0,23% | 148.890,00 |
| 16.12.2025 | 21,37 | 21,99 | 21,37 | 21,69 | 1,59% | 187.941,00 |
| 15.12.2025 | 21,16 | 21,39 | 21,07 | 21,35 | 0,71% | 257.025,00 |
| 12.12.2025 | 21,17 | 21,42 | 21,11 | 21,20 | 0,62% | 227.813,00 |
| 11.12.2025 | 20,70 | 21,28 | 20,68 | 21,07 | 1,35% | 213.209,00 |
| 10.12.2025 | 20,04 | 21,09 | 20,01 | 20,79 | 3,79% | 343.440,00 |
| 09.12.2025 | 19,85 | 20,40 | 19,85 | 20,03 | 0,60% | 183.595,00 |
| 08.12.2025 | 19,69 | 20,16 | 19,54 | 19,91 | 1,17% | 194.785,00 |
| 05.12.2025 | 19,85 | 20,24 | 19,57 | 19,68 | -1,65% | 340.381,00 |
| 04.12.2025 | 18,69 | 20,24 | 18,69 | 20,01 | 6,46% | 488.012,00 |