23,000$
-0,82%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 23,65 | 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 | 22,52 | 23,27 | 1,84% | 155.501,00 |
| 30.01.2026 | 22,71 | 23,00 | 22,43 | 22,85 | 0,13% | 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% | 292.891,00 |
| 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% | 264.804,00 |
| 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 | 1,64% | 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 | 22,30 | 21,60 | 21,78 | -1,71% | 172.695,00 |
| 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% | 184.917,00 |
| 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 | -0,83% | 138.771,00 |
| 19.12.2025 | 21,68 | 22,08 | 21,41 | 21,58 | -1,33% | 328.121,00 |
| 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% | 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 |