18,680$
1,58%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 17,66 | 17,67 | 16,98 | 17,07 | -4,48% | 83.988,00 |
| 20.05.2025 | 17,88 | 18,19 | 17,64 | 17,87 | 0,11% | 72.146,00 |
| 19.05.2025 | 17,70 | 18,09 | 17,53 | 17,85 | -0,17% | 96.117,00 |
| 16.05.2025 | 18,36 | 18,36 | 17,80 | 17,88 | -3,35% | 170.682,00 |
| 15.05.2025 | 18,35 | 18,53 | 18,19 | 18,50 | 1,09% | 103.396,00 |
| 14.05.2025 | 18,71 | 18,71 | 18,17 | 18,30 | -2,50% | 130.148,00 |
| 13.05.2025 | 18,80 | 18,89 | 18,58 | 18,77 | 0,81% | 87.273,00 |
| 12.05.2025 | 18,72 | 18,97 | 18,49 | 18,62 | 2,70% | 118.291,00 |
| 09.05.2025 | 18,24 | 18,33 | 18,06 | 18,13 | -0,71% | 103.809,00 |
| 08.05.2025 | 18,02 | 18,37 | 17,96 | 18,26 | 2,64% | 120.566,00 |
| 07.05.2025 | 17,88 | 18,06 | 17,69 | 17,79 | 0,00% | 93.546,00 |
| 06.05.2025 | 17,67 | 18,03 | 17,67 | 17,79 | -0,73% | 99.006,00 |
| 05.05.2025 | 18,14 | 18,31 | 17,56 | 17,92 | -2,24% | 155.049,00 |
| 02.05.2025 | 17,71 | 18,42 | 17,64 | 18,33 | 4,03% | 148.877,00 |
| 01.05.2025 | 17,24 | 17,80 | 16,63 | 17,62 | 8,23% | 160.733,00 |
| 30.04.2025 | 16,30 | 16,44 | 15,99 | 16,28 | -1,15% | 113.310,00 |
| 29.04.2025 | 16,63 | 16,63 | 16,45 | 16,47 | -0,54% | 116.410,00 |
| 28.04.2025 | 16,61 | 16,89 | 16,40 | 16,56 | -0,30% | 124.262,00 |
| 25.04.2025 | 16,64 | 16,75 | 16,37 | 16,61 | -1,13% | 82.469,00 |
| 24.04.2025 | 16,77 | 16,82 | 16,57 | 16,80 | 0,12% | 117.876,00 |
| 23.04.2025 | 16,89 | 17,24 | 16,64 | 16,78 | 1,45% | 101.672,00 |
| 22.04.2025 | 16,05 | 16,60 | 15,99 | 16,54 | 3,57% | 104.995,00 |
| 21.04.2025 | 15,59 | 15,98 | 15,51 | 15,97 | 1,65% | 117.676,00 |
| 17.04.2025 | 15,54 | 15,79 | 15,54 | 15,71 | 1,03% | 85.189,00 |
| 16.04.2025 | 15,24 | 15,60 | 15,14 | 15,55 | 2,10% | 132.808,00 |
| 15.04.2025 | 15,20 | 15,52 | 15,16 | 15,23 | 0,59% | 298.699,00 |
| 14.04.2025 | 15,47 | 15,50 | 14,79 | 15,14 | -0,39% | 149.491,00 |
| 11.04.2025 | 15,53 | 15,75 | 15,17 | 15,20 | -3,34% | 124.183,00 |
| 10.04.2025 | 16,44 | 16,95 | 15,37 | 15,73 | -4,47% | 173.995,00 |
| 09.04.2025 | 15,70 | 16,96 | 15,41 | 16,46 | 4,91% | 179.033,00 |
| 08.04.2025 | 16,39 | 16,52 | 15,46 | 15,69 | -1,20% | 111.810,00 |
| 07.04.2025 | 15,53 | 16,73 | 15,25 | 15,88 | -0,87% | 171.339,00 |
| 04.04.2025 | 15,50 | 16,15 | 15,21 | 16,02 | 0,95% | 216.159,00 |
| 03.04.2025 | 17,10 | 17,15 | 15,85 | 15,87 | -8,05% | 163.007,00 |
| 02.04.2025 | 17,05 | 17,28 | 16,97 | 17,26 | 0,35% | 96.577,00 |
| 01.04.2025 | 17,04 | 17,22 | 16,85 | 17,20 | 0,47% | 98.273,00 |
| 31.03.2025 | 17,20 | 17,28 | 17,09 | 17,12 | -1,04% | 99.960,00 |
| 28.03.2025 | 17,57 | 17,99 | 17,18 | 17,30 | -1,93% | 88.274,00 |
| 27.03.2025 | 17,85 | 17,90 | 17,34 | 17,64 | 0,17% | 86.263,00 |
| 26.03.2025 | 17,66 | 18,00 | 17,51 | 17,61 | -0,28% | 79.703,00 |
| 25.03.2025 | 18,03 | 18,23 | 17,64 | 17,66 | -2,43% | 142.049,00 |
| 24.03.2025 | 18,06 | 18,15 | 17,92 | 18,10 | 1,57% | 85.621,00 |
| 21.03.2025 | 17,91 | 18,11 | 17,54 | 17,82 | -1,16% | 215.655,00 |
| 20.03.2025 | 18,06 | 18,36 | 18,01 | 18,03 | -0,77% | 66.255,00 |
| 19.03.2025 | 18,22 | 18,55 | 17,95 | 18,17 | -0,06% | 90.343,00 |
| 18.03.2025 | 18,26 | 18,40 | 18,10 | 18,18 | -1,16% | 116.022,00 |
| 17.03.2025 | 18,60 | 18,72 | 18,32 | 18,39 | -0,31% | 79.113,00 |
| 14.03.2025 | 18,50 | 18,60 | 18,24 | 18,45 | 1,77% | 79.713,00 |
| 13.03.2025 | 18,36 | 18,52 | 18,13 | 18,13 | -0,93% | 88.282,00 |
| 12.03.2025 | 18,62 | 18,66 | 18,05 | 18,30 | 0,33% | 112.220,00 |
| 11.03.2025 | 18,63 | 18,63 | 18,24 | 18,24 | -1,67% | 127.693,00 |
| 10.03.2025 | 18,59 | 18,77 | 18,43 | 18,55 | -1,43% | 185.774,00 |
| 07.03.2025 | 18,67 | 19,15 | 18,50 | 18,82 | 0,45% | 78.880,00 |
| 06.03.2025 | 18,73 | 18,85 | 18,52 | 18,74 | -0,45% | 94.333,00 |
| 05.03.2025 | 19,02 | 19,40 | 18,50 | 18,82 | -0,74% | 90.239,00 |
| 04.03.2025 | 19,21 | 19,25 | 18,73 | 18,96 | -1,81% | 105.382,00 |
| 03.03.2025 | 19,42 | 19,60 | 19,15 | 19,31 | -0,36% | 107.110,00 |
| 28.02.2025 | 19,36 | 19,45 | 19,11 | 19,38 | 0,83% | 103.264,00 |
| 27.02.2025 | 19,21 | 19,36 | 18,97 | 19,22 | 0,00% | 78.813,00 |
| 26.02.2025 | 19,20 | 19,28 | 18,97 | 19,22 | -0,05% | 68.530,00 |
| 25.02.2025 | 19,08 | 19,41 | 19,01 | 19,23 | 1,64% | 92.836,00 |
| 24.02.2025 | 19,32 | 19,33 | 18,92 | 18,92 | -1,36% | 88.019,00 |
| 21.02.2025 | 19,96 | 20,18 | 19,18 | 19,18 | -2,94% | 134.331,00 |
| 20.02.2025 | 19,53 | 19,83 | 19,32 | 19,76 | 1,07% | 110.318,00 |
| 19.02.2025 | 19,36 | 19,59 | 19,24 | 19,55 | -0,05% | 81.244,00 |
| 18.02.2025 | 19,39 | 19,57 | 19,14 | 19,56 | 1,19% | 88.328,00 |
| 14.02.2025 | 19,41 | 19,69 | 19,14 | 19,33 | -1,68% | 96.490,00 |
| 13.02.2025 | 19,84 | 19,84 | 19,48 | 19,66 | -0,41% | 130.857,00 |
| 12.02.2025 | 19,80 | 19,99 | 19,51 | 19,74 | -1,40% | 123.149,00 |
| 11.02.2025 | 19,41 | 20,03 | 19,41 | 20,02 | 2,14% | 211.343,00 |
| 10.02.2025 | 19,76 | 19,98 | 19,54 | 19,60 | -0,61% | 87.078,00 |