16,560$
3,37%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,00 | 16,62 | 15,80 | 16,57 | 3,43% | 121.430,00 |
| 13.10.2025 | 16,14 | 16,15 | 15,79 | 16,02 | 0,75% | 158.771,00 |
| 10.10.2025 | 16,30 | 16,49 | 15,87 | 15,90 | -2,51% | 190.322,00 |
| 09.10.2025 | 16,51 | 16,71 | 16,21 | 16,31 | -1,45% | 107.702,00 |
| 08.10.2025 | 16,80 | 17,18 | 16,53 | 16,55 | -1,37% | 99.315,00 |
| 07.10.2025 | 17,04 | 17,08 | 16,75 | 16,78 | -0,83% | 134.487,00 |
| 06.10.2025 | 17,00 | 17,14 | 16,77 | 16,92 | 0,71% | 129.359,00 |
| 03.10.2025 | 16,98 | 17,09 | 16,77 | 16,80 | 0,06% | 26.785,00 |
| 02.10.2025 | 16,80 | 17,25 | 16,61 | 16,79 | -0,12% | 106.479,00 |
| 01.10.2025 | 16,99 | 17,02 | 16,78 | 16,81 | -1,93% | 86.518,00 |
| 30.09.2025 | 17,05 | 17,19 | 16,92 | 17,14 | 0,23% | 136.923,00 |
| 29.09.2025 | 17,64 | 17,64 | 17,10 | 17,10 | -2,56% | 110.344,00 |
| 26.09.2025 | 17,51 | 17,63 | 17,36 | 17,55 | 0,63% | 124.640,00 |
| 25.09.2025 | 17,61 | 17,67 | 17,32 | 17,44 | -1,47% | 91.926,00 |
| 24.09.2025 | 17,79 | 17,95 | 17,60 | 17,70 | -0,28% | 109.009,00 |
| 23.09.2025 | 18,00 | 18,35 | 17,72 | 17,75 | -1,39% | 113.562,00 |
| 22.09.2025 | 17,88 | 18,13 | 17,73 | 18,00 | 0,17% | 133.462,00 |
| 19.09.2025 | 18,49 | 18,49 | 17,96 | 17,97 | -2,73% | 257.039,00 |
| 18.09.2025 | 18,06 | 18,49 | 17,83 | 18,48 | 2,98% | 128.137,00 |
| 17.09.2025 | 17,63 | 18,33 | 17,57 | 17,94 | 1,76% | 199.516,00 |
| 16.09.2025 | 17,85 | 17,85 | 17,46 | 17,63 | -1,12% | 140.319,00 |
| 15.09.2025 | 17,87 | 17,94 | 17,67 | 17,83 | -0,11% | 112.846,00 |
| 12.09.2025 | 18,15 | 18,18 | 17,83 | 17,85 | -1,92% | 106.283,00 |
| 11.09.2025 | 17,87 | 18,23 | 17,80 | 18,20 | 1,85% | 145.400,00 |
| 10.09.2025 | 17,97 | 18,08 | 17,70 | 17,87 | -0,17% | 264.263,00 |
| 09.09.2025 | 18,20 | 18,28 | 17,84 | 17,90 | -1,86% | 95.239,00 |
| 08.09.2025 | 18,20 | 18,28 | 17,88 | 18,24 | 0,55% | 114.437,00 |
| 05.09.2025 | 18,71 | 18,89 | 18,14 | 18,14 | -2,84% | 112.168,00 |
| 04.09.2025 | 18,22 | 18,67 | 18,17 | 18,67 | 1,91% | 97.694,00 |
| 03.09.2025 | 18,38 | 18,58 | 18,12 | 18,32 | -0,81% | 101.870,00 |
| 02.09.2025 | 18,23 | 18,49 | 18,10 | 18,47 | 0,27% | 107.643,00 |
| 29.08.2025 | 18,45 | 18,67 | 18,20 | 18,42 | 0,11% | 93.064,00 |
| 28.08.2025 | 18,66 | 18,66 | 18,29 | 18,40 | -0,86% | 124.575,00 |
| 27.08.2025 | 18,51 | 18,70 | 18,49 | 18,56 | 0,27% | 77.811,00 |
| 26.08.2025 | 18,36 | 18,64 | 18,10 | 18,51 | 0,98% | 111.065,00 |
| 25.08.2025 | 18,31 | 18,48 | 18,10 | 18,33 | -0,81% | 100.220,00 |
| 22.08.2025 | 17,45 | 18,51 | 17,32 | 18,48 | 7,01% | 168.978,00 |
| 21.08.2025 | 17,33 | 17,44 | 17,18 | 17,27 | -0,46% | 93.970,00 |
| 20.08.2025 | 17,46 | 17,87 | 17,25 | 17,35 | -0,40% | 167.392,00 |
| 19.08.2025 | 17,30 | 17,62 | 17,30 | 17,42 | 0,46% | 74.871,00 |
| 18.08.2025 | 17,32 | 17,46 | 17,13 | 17,34 | -0,06% | 107.485,00 |
| 15.08.2025 | 17,81 | 18,01 | 17,27 | 17,35 | -3,45% | 279.108,00 |
| 14.08.2025 | 17,93 | 18,07 | 17,47 | 17,97 | -1,16% | 82.273,00 |
| 13.08.2025 | 18,23 | 18,35 | 17,90 | 18,18 | 0,33% | 110.788,00 |
| 12.08.2025 | 17,50 | 18,12 | 17,50 | 18,12 | 3,54% | 176.968,00 |
| 11.08.2025 | 17,56 | 17,64 | 17,20 | 17,50 | -0,34% | 103.333,00 |
| 08.08.2025 | 17,40 | 17,62 | 17,14 | 17,56 | 1,93% | 90.880,00 |
| 07.08.2025 | 17,39 | 17,39 | 17,00 | 17,23 | 0,39% | 117.057,00 |
| 06.08.2025 | 16,85 | 17,22 | 16,61 | 17,16 | 2,69% | 121.721,00 |
| 05.08.2025 | 16,72 | 17,10 | 16,40 | 16,71 | -0,12% | 117.703,00 |
| 04.08.2025 | 16,53 | 16,74 | 16,44 | 16,73 | 1,21% | 117.550,00 |
| 01.08.2025 | 16,79 | 16,96 | 16,30 | 16,53 | -2,54% | 143.658,00 |
| 31.07.2025 | 17,16 | 17,17 | 16,92 | 16,96 | -2,02% | 112.979,00 |
| 30.07.2025 | 17,73 | 17,86 | 17,21 | 17,31 | -1,98% | 83.348,00 |
| 29.07.2025 | 18,14 | 18,26 | 17,65 | 17,66 | -2,38% | 124.954,00 |
| 28.07.2025 | 17,96 | 18,11 | 17,50 | 18,09 | 0,67% | 120.549,00 |
| 25.07.2025 | 17,76 | 18,10 | 17,16 | 17,97 | -0,17% | 163.210,00 |
| 24.07.2025 | 18,42 | 18,47 | 17,99 | 18,00 | -2,91% | 99.104,00 |
| 23.07.2025 | 18,62 | 18,67 | 18,40 | 18,54 | 0,27% | 88.957,00 |
| 22.07.2025 | 18,60 | 18,88 | 18,49 | 18,49 | -0,27% | 98.762,00 |
| 21.07.2025 | 18,51 | 18,74 | 18,41 | 18,54 | 0,32% | 64.660,00 |
| 18.07.2025 | 18,75 | 18,75 | 18,39 | 18,48 | -0,91% | 90.524,00 |
| 17.07.2025 | 18,55 | 18,87 | 18,34 | 18,65 | 0,48% | 84.266,00 |
| 16.07.2025 | 18,28 | 18,68 | 18,05 | 18,56 | 2,03% | 125.637,00 |
| 15.07.2025 | 19,03 | 19,03 | 18,19 | 18,19 | -4,26% | 129.170,00 |
| 14.07.2025 | 18,61 | 19,02 | 18,58 | 19,00 | 1,82% | 125.574,00 |
| 11.07.2025 | 18,91 | 18,91 | 18,61 | 18,66 | -1,32% | 97.808,00 |
| 10.07.2025 | 18,73 | 19,00 | 18,59 | 18,91 | 0,96% | 136.552,00 |
| 09.07.2025 | 18,91 | 18,97 | 18,49 | 18,73 | -0,21% | 102.782,00 |
| 08.07.2025 | 18,57 | 18,98 | 18,43 | 18,77 | 1,13% | 114.742,00 |
| 07.07.2025 | 18,52 | 18,86 | 18,44 | 18,56 | -0,80% | 123.590,00 |
| 03.07.2025 | 18,57 | 18,82 | 18,28 | 18,71 | 1,74% | 123.449,00 |
| 02.07.2025 | 18,10 | 18,50 | 17,91 | 18,39 | 1,83% | 136.451,00 |
| 01.07.2025 | 17,21 | 18,34 | 17,21 | 18,06 | 4,33% | 142.390,00 |
| 30.06.2025 | 17,79 | 17,96 | 17,28 | 17,31 | -2,59% | 155.322,00 |
| 27.06.2025 | 17,61 | 17,77 | 17,48 | 17,77 | 1,25% | 234.443,00 |
| 26.06.2025 | 17,09 | 17,58 | 17,03 | 17,55 | 2,63% | 167.872,00 |
| 25.06.2025 | 17,10 | 17,17 | 17,01 | 17,10 | 0,00% | 99.329,00 |
| 24.06.2025 | 16,81 | 17,39 | 16,81 | 17,10 | 1,73% | 180.370,00 |
| 23.06.2025 | 16,27 | 16,83 | 16,27 | 16,81 | 2,88% | 152.213,00 |
| 20.06.2025 | 16,43 | 16,73 | 16,21 | 16,34 | 0,31% | 186.622,00 |
| 18.06.2025 | 16,16 | 16,44 | 16,13 | 16,29 | 0,56% | 161.401,00 |
| 17.06.2025 | 16,34 | 16,42 | 16,17 | 16,20 | -1,22% | 134.454,00 |
| 16.06.2025 | 16,77 | 16,77 | 16,37 | 16,40 | -1,32% | 149.599,00 |
| 13.06.2025 | 16,81 | 16,92 | 16,49 | 16,62 | -2,92% | 111.209,00 |
| 12.06.2025 | 17,20 | 17,20 | 16,91 | 17,12 | -0,70% | 72.432,00 |
| 11.06.2025 | 17,48 | 17,85 | 17,20 | 17,24 | -1,09% | 199.230,00 |
| 10.06.2025 | 17,16 | 17,47 | 17,02 | 17,43 | 2,17% | 69.323,00 |
| 09.06.2025 | 17,13 | 17,30 | 16,92 | 17,06 | 0,59% | 111.249,00 |
| 06.06.2025 | 16,93 | 17,08 | 16,60 | 16,96 | 2,73% | 89.040,00 |
| 05.06.2025 | 16,53 | 17,15 | 16,36 | 16,51 | -0,24% | 141.646,00 |
| 04.06.2025 | 17,06 | 17,81 | 16,53 | 16,55 | -2,82% | 63.371,00 |
| 03.06.2025 | 16,51 | 17,07 | 16,48 | 17,03 | 2,96% | 115.544,00 |
| 02.06.2025 | 16,86 | 17,22 | 16,51 | 16,54 | -2,01% | 138.933,00 |
| 30.05.2025 | 16,70 | 16,92 | 16,46 | 16,88 | 0,30% | 523.210,00 |
| 29.05.2025 | 16,71 | 17,39 | 16,51 | 16,83 | 0,96% | 118.598,00 |
| 28.05.2025 | 16,89 | 16,97 | 16,60 | 16,67 | -1,59% | 133.069,00 |
| 27.05.2025 | 17,10 | 17,32 | 16,29 | 16,94 | -0,18% | 152.753,00 |
| 23.05.2025 | 16,63 | 17,01 | 16,63 | 16,97 | 0,59% | 99.889,00 |
| 22.05.2025 | 16,92 | 17,41 | 16,85 | 16,87 | -1,17% | 79.362,00 |