32,880$
-1,08%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 29,45 | 30,22 | 29,27 | 30,19 | 2,20% | 228.133,00 |
| 22.06.2026 | 29,43 | 30,14 | 29,21 | 29,54 | 0,37% | 172.331,00 |
| 18.06.2026 | 29,84 | 29,85 | 29,15 | 29,43 | 1,27% | 291.270,00 |
| 17.06.2026 | 29,49 | 30,02 | 28,77 | 29,06 | -1,96% | 200.936,00 |
| 16.06.2026 | 29,50 | 30,17 | 29,19 | 29,64 | 0,41% | 140.022,00 |
| 15.06.2026 | 30,33 | 30,34 | 29,38 | 29,52 | -2,19% | 126.896,00 |
| 12.06.2026 | 29,80 | 30,29 | 29,80 | 30,18 | 1,86% | 110.902,00 |
| 11.06.2026 | 29,50 | 29,85 | 29,09 | 29,63 | 0,58% | 138.507,00 |
| 10.06.2026 | 29,00 | 29,49 | 28,50 | 29,46 | 1,97% | 127.294,00 |
| 09.06.2026 | 28,97 | 29,54 | 28,75 | 28,89 | 0,38% | 142.428,00 |
| 08.06.2026 | 28,74 | 28,93 | 28,36 | 28,78 | 0,88% | 90.481,00 |
| 05.06.2026 | 28,34 | 28,80 | 28,32 | 28,53 | -0,11% | 134.481,00 |
| 04.06.2026 | 27,85 | 28,63 | 27,69 | 28,56 | 3,93% | 109.826,00 |
| 03.06.2026 | 27,67 | 27,77 | 27,43 | 27,48 | -1,36% | 167.946,00 |
| 02.06.2026 | 27,49 | 28,20 | 27,45 | 27,86 | 1,35% | 126.822,00 |
| 01.06.2026 | 27,70 | 27,72 | 27,07 | 27,49 | -1,36% | 122.295,00 |
| 29.05.2026 | 27,67 | 28,04 | 27,64 | 27,87 | 0,43% | 75.720,00 |
| 28.05.2026 | 27,81 | 27,86 | 27,52 | 27,75 | -0,29% | 91.936,00 |
| 27.05.2026 | 28,29 | 28,80 | 27,68 | 27,83 | -1,10% | 105.366,00 |
| 26.05.2026 | 27,68 | 28,24 | 27,68 | 28,14 | 1,85% | 138.748,00 |
| 22.05.2026 | 27,63 | 28,00 | 27,58 | 27,63 | 0,14% | 128.966,00 |
| 21.05.2026 | 27,20 | 27,65 | 26,92 | 27,59 | 0,44% | 143.718,00 |
| 20.05.2026 | 26,59 | 27,50 | 26,38 | 27,47 | 3,43% | 126.938,00 |
| 19.05.2026 | 26,73 | 26,76 | 26,33 | 26,56 | -0,47% | 178.531,00 |
| 18.05.2026 | 26,65 | 27,02 | 26,56 | 26,69 | 0,51% | 97.263,00 |
| 15.05.2026 | 26,58 | 26,76 | 26,20 | 26,55 | -1,81% | 139.957,00 |
| 14.05.2026 | 26,85 | 27,16 | 26,64 | 27,04 | 1,35% | 119.175,00 |
| 13.05.2026 | 26,79 | 27,21 | 26,43 | 26,68 | -1,26% | 127.002,00 |
| 12.05.2026 | 27,16 | 27,17 | 26,45 | 27,02 | -1,85% | 113.322,00 |
| 11.05.2026 | 28,34 | 28,34 | 27,49 | 27,53 | -2,76% | 94.657,00 |
| 08.05.2026 | 28,36 | 28,53 | 28,03 | 28,31 | -0,07% | 102.286,00 |
| 07.05.2026 | 28,00 | 28,46 | 27,93 | 28,33 | 1,94% | 221.270,00 |
| 06.05.2026 | 27,69 | 28,38 | 27,34 | 27,79 | 2,62% | 213.346,00 |
| 05.05.2026 | 26,14 | 27,10 | 25,90 | 27,08 | 4,27% | 207.994,00 |
| 04.05.2026 | 26,28 | 26,43 | 25,83 | 25,97 | -1,67% | 156.403,00 |
| 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 |