Echtzeit-Aktienkurs First Midwest Bancorp
Bid:
Ask:
Aktienkurse zur First Midwest Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,67 | 20,43 | 19,64 | 19,79 | -1,44% | - |
| 25.02.2021 | 20,09 | 20,09 | 20,08 | 20,08 | -0,72% | - |
| 24.02.2021 | 19,67 | 20,24 | 19,65 | 20,23 | 3,98% | - |
| 23.02.2021 | 19,47 | 19,56 | 19,19 | 19,45 | 1,30% | - |
| 22.02.2021 | 18,90 | 19,34 | 18,88 | 19,20 | 2,81% | - |
| 19.02.2021 | 18,45 | 18,72 | 18,36 | 18,68 | 1,97% | - |
| 18.02.2021 | 18,51 | 18,55 | 18,24 | 18,32 | -0,68% | - |
| 17.02.2021 | 18,44 | 18,45 | 18,40 | 18,44 | 0,44% | - |
| 16.02.2021 | 18,34 | 18,51 | 18,21 | 18,36 | 1,60% | - |
| 12.02.2021 | 18,01 | 18,14 | 17,81 | 18,07 | 1,37% | - |
| 11.02.2021 | 18,11 | 18,11 | 17,61 | 17,83 | -1,84% | - |
| 10.02.2021 | 18,24 | 18,39 | 18,08 | 18,16 | -1,68% | - |
| 09.02.2021 | 17,98 | 18,49 | 17,92 | 18,47 | 1,96% | - |
| 08.02.2021 | 18,10 | 18,12 | 0,00 | 18,12 | 1,71% | - |
| 05.02.2021 | 17,84 | 17,95 | 17,72 | 17,81 | -0,70% | - |
| 04.02.2021 | 17,94 | 17,94 | 17,93 | 17,94 | 4,00% | - |
| 03.02.2021 | 17,05 | 17,27 | 16,86 | 17,25 | -0,20% | - |
| 02.02.2021 | 17,26 | 17,43 | 17,19 | 17,28 | 1,44% | - |
| 01.02.2021 | 16,66 | 17,06 | 16,59 | 17,04 | 3,21% | - |
| 29.01.2021 | 17,19 | 17,27 | 16,46 | 16,51 | -3,87% | - |
| 28.01.2021 | 17,44 | 17,67 | 17,10 | 17,17 | 0,79% | - |
| 27.01.2021 | 17,24 | 17,27 | 16,90 | 17,04 | -2,21% | - |
| 26.01.2021 | 17,76 | 17,77 | 17,33 | 17,42 | -2,52% | - |
| 25.01.2021 | 17,85 | 17,95 | 17,57 | 17,87 | -1,33% | - |
| 22.01.2021 | 17,65 | 18,15 | 17,61 | 18,11 | 1,74% | - |
| 21.01.2021 | 17,82 | 17,82 | 17,80 | 17,80 | -1,87% | - |
| 20.01.2021 | 18,18 | 18,27 | 17,89 | 18,14 | -1,39% | - |
| 19.01.2021 | 18,31 | 18,53 | 18,31 | 18,40 | -0,11% | - |
| 15.01.2021 | 18,04 | 18,61 | 18,02 | 18,42 | 0,05% | - |
| 14.01.2021 | 18,30 | 18,47 | 18,05 | 18,41 | 3,25% | - |
| 13.01.2021 | 17,78 | 17,86 | 17,61 | 17,83 | 0,79% | - |
| 12.01.2021 | 17,30 | 17,75 | 17,27 | 17,69 | 2,97% | - |
| 11.01.2021 | 17,10 | 17,22 | 17,01 | 17,18 | 0,88% | - |
| 08.01.2021 | 17,14 | 17,25 | 16,64 | 17,03 | -2,94% | - |
| 07.01.2021 | 17,61 | 17,63 | 17,41 | 17,54 | 0,63% | - |
| 06.01.2021 | 17,57 | 17,99 | 17,19 | 17,43 | 6,77% | - |
| 05.01.2021 | 16,16 | 16,60 | 16,02 | 16,33 | 1,68% | - |
| 04.01.2021 | 15,94 | 16,12 | 15,58 | 16,06 | 0,82% | - |
| 31.12.2020 | 15,75 | 15,97 | 15,74 | 15,93 | 1,59% | - |
| 30.12.2020 | 15,90 | 16,00 | 15,45 | 15,68 | 0,10% | - |
| 29.12.2020 | 15,78 | 15,79 | 15,52 | 15,66 | -1,88% | - |
| 28.12.2020 | 15,97 | 15,97 | 15,96 | 15,96 | 0,57% | - |
| 24.12.2020 | 15,69 | 16,25 | 15,60 | 15,87 | 0,47% | - |
| 23.12.2020 | 15,45 | 15,80 | 15,42 | 15,80 | 4,29% | - |
| 22.12.2020 | 15,25 | 15,27 | 15,12 | 15,15 | -0,98% | - |
| 21.12.2020 | 15,23 | 15,45 | 15,13 | 15,30 | -0,13% | - |
| 18.12.2020 | 15,50 | 15,53 | 14,98 | 15,32 | -0,45% | - |
| 17.12.2020 | 15,30 | 15,41 | 15,18 | 15,39 | -1,54% | - |
| 16.12.2020 | 15,58 | 15,69 | 15,49 | 15,63 | -2,13% | - |
| 15.12.2020 | 15,32 | 15,97 | 15,23 | 15,97 | 4,45% | - |
| 14.12.2020 | 15,38 | 15,39 | 15,21 | 15,29 | 1,87% | - |
| 11.12.2020 | 15,13 | 15,22 | 14,97 | 15,01 | -1,38% | - |
| 10.12.2020 | 15,15 | 15,25 | 15,01 | 15,22 | -2,59% | - |
| 09.12.2020 | 15,44 | 15,62 | 14,17 | 15,62 | 0,51% | - |
| 08.12.2020 | 15,84 | 15,84 | 15,28 | 15,54 | 0,62% | - |
| 07.12.2020 | 15,45 | 15,45 | 15,45 | 15,45 | 0,10% | - |
| 04.12.2020 | 15,19 | 15,46 | 15,10 | 15,43 | 3,73% | - |
| 03.12.2020 | 14,77 | 15,03 | 14,74 | 14,88 | 3,66% | - |
| 02.12.2020 | 14,48 | 14,87 | 14,35 | 14,35 | -0,31% | - |
| 01.12.2020 | 14,40 | 14,40 | 14,39 | 14,40 | 2,60% | - |
| 30.11.2020 | 14,02 | 14,03 | 14,02 | 14,03 | -4,43% | - |
| 27.11.2020 | 14,65 | 14,98 | 14,56 | 14,68 | -4,89% | - |
| 25.11.2020 | 15,16 | 15,44 | 15,16 | 15,44 | 0,03% | - |
| 24.11.2020 | 14,99 | 15,54 | 14,92 | 15,43 | 7,34% | - |
| 23.11.2020 | 14,36 | 14,63 | 14,36 | 14,38 | 0,77% | - |
| 20.11.2020 | 14,08 | 14,28 | 13,96 | 14,27 | -0,14% | - |
| 19.11.2020 | 14,20 | 14,52 | 14,04 | 14,29 | -1,18% | - |
| 18.11.2020 | 14,74 | 14,86 | 14,43 | 14,46 | -1,36% | - |
| 17.11.2020 | 14,41 | 14,76 | 14,38 | 14,66 | -0,54% | - |
| 16.11.2020 | 14,64 | 14,80 | 14,56 | 14,74 | 5,33% | - |
| 13.11.2020 | 13,96 | 14,17 | 13,75 | 13,99 | 3,74% | - |
| 12.11.2020 | 13,48 | 13,69 | 13,35 | 13,49 | -2,92% | - |
| 11.11.2020 | 14,09 | 14,26 | 13,67 | 13,89 | -4,40% | - |
| 10.11.2020 | 14,40 | 14,87 | 14,27 | 14,53 | 3,38% | - |
| 09.11.2020 | 13,76 | 14,47 | 13,65 | 14,06 | 16,45% | - |
| 06.11.2020 | 12,25 | 12,53 | 12,03 | 12,07 | -3,17% | - |
| 05.11.2020 | 12,22 | 12,58 | 12,19 | 12,47 | 4,01% | - |
| 04.11.2020 | 12,46 | 12,56 | 11,92 | 11,99 | -8,79% | - |
| 03.11.2020 | 13,11 | 13,27 | 12,89 | 13,14 | 2,66% | - |
| 02.11.2020 | 12,65 | 12,83 | 12,59 | 12,80 | 2,73% | - |
| 30.10.2020 | 12,45 | 12,54 | 0,00 | 12,46 | 0,85% | - |
| 29.10.2020 | 11,95 | 12,41 | 11,87 | 12,36 | 2,83% | - |
| 28.10.2020 | 12,19 | 12,28 | 0,00 | 12,02 | -3,14% | - |
| 27.10.2020 | 12,81 | 12,83 | 12,38 | 12,41 | -2,67% | - |
| 26.10.2020 | 12,67 | 12,75 | 12,49 | 12,75 | 1,15% | - |
| 23.10.2020 | 12,67 | 12,72 | 12,34 | 12,60 | 0,08% | - |
| 22.10.2020 | 12,39 | 12,61 | 12,36 | 12,59 | 5,58% | - |
| 21.10.2020 | 12,49 | 12,51 | 11,93 | 11,93 | -1,32% | - |
| 20.10.2020 | 0,00 | 12,26 | 0,00 | 12,09 | 2,03% | - |
| 19.10.2020 | 12,15 | 12,20 | 11,84 | 11,85 | -0,59% | - |
| 16.10.2020 | 11,73 | 12,13 | 11,67 | 11,92 | 0,00% | - |
| 15.10.2020 | 0,00 | 11,92 | 0,00 | 11,92 | 4,70% | - |
| 14.10.2020 | 11,70 | 11,70 | 11,36 | 11,38 | -1,94% | - |
| 13.10.2020 | 11,78 | 11,83 | 11,52 | 11,61 | -3,41% | - |
| 12.10.2020 | 11,90 | 12,05 | 11,85 | 12,02 | 1,14% | - |
| 09.10.2020 | 12,24 | 12,24 | 11,88 | 11,88 | -2,30% | - |
| 08.10.2020 | 12,14 | 12,22 | 11,92 | 12,16 | 1,46% | - |
| 07.10.2020 | 12,00 | 12,10 | 11,76 | 11,99 | 2,96% | - |
| 06.10.2020 | 11,53 | 12,13 | 11,52 | 11,64 | 2,74% | - |
| 05.10.2020 | 0,00 | 11,66 | 0,00 | 11,33 | 2,07% | - |