20,770$
-2,12%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,64 | 20,98 | 19,64 | 20,77 | -2,12% | 159,00 |
| 06.03.2026 | 21,29 | 21,29 | 20,94 | 21,22 | -3,11% | 159,00 |
| 05.03.2026 | 22,24 | 22,44 | 21,69 | 21,90 | -3,18% | 97.749,00 |
| 04.03.2026 | 22,78 | 23,00 | 22,51 | 22,62 | 0,27% | 114.840,00 |
| 03.03.2026 | 22,05 | 22,58 | 22,00 | 22,56 | -0,49% | 105.383,00 |
| 02.03.2026 | 21,83 | 22,83 | 21,53 | 22,67 | 2,44% | 115.939,00 |
| 27.02.2026 | 22,59 | 22,79 | 21,96 | 22,13 | -3,91% | 134.903,00 |
| 26.02.2026 | 23,00 | 23,37 | 22,69 | 23,03 | -0,13% | 95.730,00 |
| 25.02.2026 | 22,73 | 23,17 | 22,71 | 23,06 | 2,53% | 83.931,00 |
| 24.02.2026 | 22,36 | 22,66 | 22,10 | 22,49 | 0,04% | 130.494,00 |
| 23.02.2026 | 23,49 | 23,60 | 22,36 | 22,48 | -4,91% | 165.501,00 |
| 20.02.2026 | 23,24 | 23,67 | 23,00 | 23,64 | 1,85% | 160.695,00 |
| 19.02.2026 | 22,94 | 23,24 | 22,86 | 23,21 | 0,22% | 153.840,00 |
| 18.02.2026 | 23,19 | 23,68 | 23,03 | 23,16 | 0,17% | 122.365,00 |
| 17.02.2026 | 22,97 | 23,43 | 22,82 | 23,12 | 0,65% | 77.504,00 |
| 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% | 108.458,00 |
| 11.02.2026 | 23,63 | 23,94 | 23,10 | 23,37 | -0,76% | 143.868,00 |
| 10.02.2026 | 23,70 | 23,88 | 23,16 | 23,55 | -0,38% | 227.255,00 |
| 09.02.2026 | 23,84 | 24,18 | 23,61 | 23,64 | -1,42% | 111.616,00 |
| 06.02.2026 | 23,76 | 24,02 | 23,67 | 23,98 | 1,91% | 96.450,00 |
| 05.02.2026 | 23,91 | 24,23 | 23,35 | 23,53 | -1,84% | 124.504,00 |
| 04.02.2026 | 23,95 | 24,26 | 23,47 | 23,97 | 1,22% | 157.167,00 |
| 03.02.2026 | 23,28 | 23,79 | 23,14 | 23,68 | 1,85% | 251.965,00 |
| 02.02.2026 | 22,80 | 23,50 | 22,52 | 23,25 | 1,75% | 155.560,00 |
| 30.01.2026 | 22,71 | 23,00 | 22,43 | 22,85 | 0,22% | 147.053,00 |
| 29.01.2026 | 23,03 | 23,22 | 22,50 | 22,80 | -0,26% | 182.499,00 |
| 28.01.2026 | 23,01 | 23,15 | 22,63 | 22,86 | -0,74% | 292.891,00 |
| 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 | 0,22% | 264.805,00 |
| 23.01.2026 | 23,20 | 23,42 | 22,60 | 23,00 | -4,60% | 401.704,00 |
| 22.01.2026 | 23,88 | 24,57 | 23,88 | 24,11 | 1,56% | 266.078,00 |
| 21.01.2026 | 22,35 | 23,79 | 22,35 | 23,74 | 6,55% | 202.244,00 |
| 20.01.2026 | 22,17 | 22,47 | 21,97 | 22,28 | -0,98% | 241.637,00 |
| 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 | 2,87% | 121.487,00 |
| 14.01.2026 | 21,94 | 21,98 | 21,62 | 21,93 | 0,05% | 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 | 22,30 | 21,60 | 21,78 | -1,71% | 172.695,00 |
| 08.01.2026 | 21,40 | 22,33 | 20,96 | 22,16 | 3,50% | 137.433,00 |
| 07.01.2026 | 21,49 | 21,64 | 21,33 | 21,41 | -0,19% | 164.417,00 |
| 06.01.2026 | 21,72 | 21,72 | 21,19 | 21,45 | -0,51% | 157.026,00 |
| 05.01.2026 | 21,18 | 22,09 | 21,18 | 21,56 | 1,65% | 295.840,00 |