21,755$
0,30%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 233.113,00 |
| 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% | 340.396,00 |
| 04.12.2025 | 18,69 | 20,24 | 18,69 | 20,01 | 6,46% | 488.012,00 |
| 03.12.2025 | 17,64 | 19,04 | 17,53 | 18,80 | 7,09% | 536.114,00 |
| 02.12.2025 | 16,74 | 17,71 | 16,74 | 17,55 | 5,91% | 337.708,00 |
| 01.12.2025 | 16,17 | 16,85 | 16,17 | 16,57 | 1,91% | 195.995,00 |
| 28.11.2025 | 16,23 | 16,36 | 16,11 | 16,26 | 0,68% | 74.512,00 |
| 26.11.2025 | 16,19 | 16,46 | 16,07 | 16,15 | -0,86% | 136.623,00 |
| 25.11.2025 | 15,62 | 16,38 | 15,62 | 16,29 | 4,29% | 131.264,00 |
| 24.11.2025 | 15,74 | 15,80 | 15,57 | 15,62 | -1,33% | 100.575,00 |
| 21.11.2025 | 15,22 | 15,95 | 15,22 | 15,83 | 4,14% | 151.108,00 |
| 20.11.2025 | 15,44 | 15,71 | 15,11 | 15,20 | -0,71% | 111.209,00 |
| 19.11.2025 | 15,28 | 15,36 | 15,06 | 15,31 | 0,86% | 133.823,00 |
| 18.11.2025 | 15,25 | 15,41 | 15,09 | 15,18 | -0,39% | 161.971,00 |
| 17.11.2025 | 16,10 | 16,17 | 15,17 | 15,24 | -5,75% | 152.061,00 |
| 14.11.2025 | 15,85 | 16,22 | 15,68 | 16,17 | 0,79% | 204.052,00 |
| 13.11.2025 | 16,02 | 16,19 | 15,95 | 16,04 | -0,23% | 172.096,00 |
| 12.11.2025 | 16,20 | 16,35 | 15,97 | 16,08 | -0,31% | 157.770,00 |
| 11.11.2025 | 16,10 | 16,23 | 15,87 | 16,13 | 0,06% | 125.096,00 |
| 10.11.2025 | 16,19 | 16,39 | 16,01 | 16,12 | 0,69% | 147.838,00 |
| 07.11.2025 | 15,89 | 16,11 | 15,72 | 16,01 | 0,06% | 162.586,00 |
| 06.11.2025 | 15,86 | 16,09 | 15,80 | 16,00 | 0,44% | 142.923,00 |
| 05.11.2025 | 16,12 | 16,41 | 15,93 | 15,93 | -1,42% | 219.573,00 |
| 04.11.2025 | 15,99 | 16,36 | 15,87 | 16,16 | 1,38% | 269.236,00 |
| 03.11.2025 | 14,52 | 15,98 | 14,52 | 15,94 | 8,88% | 373.485,00 |
| 31.10.2025 | 15,60 | 15,84 | 14,24 | 14,64 | -8,76% | 255.226,00 |
| 30.10.2025 | 16,09 | 16,38 | 15,96 | 16,05 | -0,71% | 154.918,00 |
| 29.10.2025 | 16,53 | 16,64 | 16,01 | 16,16 | -1,58% | 145.894,00 |
| 28.10.2025 | 16,65 | 16,76 | 16,40 | 16,42 | -1,79% | 122.736,00 |
| 27.10.2025 | 17,10 | 17,10 | 16,68 | 16,72 | -1,53% | 158.673,00 |
| 24.10.2025 | 16,46 | 17,02 | 16,46 | 16,98 | 3,92% | 135.210,00 |
| 23.10.2025 | 16,47 | 16,50 | 16,19 | 16,34 | -0,79% | 140.538,00 |
| 22.10.2025 | 16,57 | 16,77 | 16,42 | 16,47 | -0,66% | 128.970,00 |
| 21.10.2025 | 16,45 | 16,62 | 16,31 | 16,58 | 0,79% | 127.450,00 |
| 20.10.2025 | 15,93 | 16,49 | 15,92 | 16,45 | 3,92% | 206.164,00 |
| 17.10.2025 | 15,76 | 15,85 | 15,61 | 15,83 | 1,41% | 184.168,00 |
| 16.10.2025 | 16,19 | 16,34 | 15,45 | 15,61 | -3,88% | 292.459,00 |
| 15.10.2025 | 16,68 | 16,86 | 16,21 | 16,24 | -1,99% | 120.493,00 |
| 14.10.2025 | 16,00 | 16,62 | 15,80 | 16,57 | 3,43% | 121.405,00 |
| 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 |