Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,44 | 24,46 | 24,44 | 24,45 | 0,29% | - |
| 25.02.2021 | 24,42 | 24,51 | 24,35 | 24,38 | 0,43% | - |
| 24.02.2021 | 23,33 | 24,49 | 0,00 | 24,28 | 5,47% | - |
| 23.02.2021 | 22,81 | 23,12 | 22,42 | 23,02 | -0,67% | - |
| 22.02.2021 | 22,66 | 23,26 | 22,52 | 23,17 | 2,48% | - |
| 19.02.2021 | 22,24 | 22,61 | 22,08 | 22,61 | 2,35% | - |
| 18.02.2021 | 22,51 | 22,54 | 21,58 | 22,09 | 1,82% | - |
| 17.02.2021 | 21,27 | 22,30 | 21,18 | 21,70 | 1,71% | - |
| 16.02.2021 | 20,84 | 21,67 | 0,00 | 21,33 | 3,59% | - |
| 12.02.2021 | 21,09 | 21,09 | 20,43 | 20,59 | -0,51% | - |
| 11.02.2021 | 21,40 | 21,40 | 20,62 | 20,70 | -3,83% | - |
| 10.02.2021 | 22,19 | 22,42 | 21,40 | 21,52 | -0,90% | - |
| 09.02.2021 | 21,27 | 21,99 | 20,90 | 21,72 | 1,19% | - |
| 08.02.2021 | 21,13 | 21,52 | 21,02 | 21,46 | 4,81% | - |
| 05.02.2021 | 20,06 | 20,58 | 20,02 | 20,48 | 2,30% | - |
| 04.02.2021 | 20,03 | 20,03 | 20,02 | 20,02 | 0,68% | - |
| 03.02.2021 | 19,43 | 20,16 | 19,32 | 19,88 | 4,69% | - |
| 02.02.2021 | 18,55 | 19,30 | 18,42 | 18,99 | 2,54% | - |
| 01.02.2021 | 18,49 | 18,71 | 18,39 | 18,52 | 0,98% | - |
| 29.01.2021 | 18,69 | 18,69 | 17,97 | 18,34 | 0,14% | - |
| 28.01.2021 | 18,32 | 18,32 | 18,32 | 18,32 | -0,81% | - |
| 27.01.2021 | 18,49 | 18,61 | 18,27 | 18,47 | -2,82% | - |
| 26.01.2021 | 19,19 | 19,25 | 18,71 | 19,00 | -0,47% | - |
| 25.01.2021 | 19,09 | 19,28 | 18,71 | 19,09 | -2,45% | - |
| 22.01.2021 | 19,13 | 19,71 | 19,01 | 19,57 | 1,22% | - |
| 21.01.2021 | 19,59 | 19,59 | 19,25 | 19,34 | -3,47% | - |
| 20.01.2021 | 19,86 | 20,42 | 19,72 | 20,03 | -0,15% | - |
| 19.01.2021 | 20,05 | 20,22 | 19,94 | 20,06 | 0,10% | - |
| 15.01.2021 | 19,67 | 20,13 | 19,67 | 20,04 | 0,33% | - |
| 14.01.2021 | 20,27 | 20,27 | 19,59 | 19,98 | 0,53% | - |
| 13.01.2021 | 20,15 | 20,32 | 19,74 | 19,87 | -3,17% | - |
| 12.01.2021 | 19,73 | 20,64 | 19,66 | 20,52 | 5,80% | - |
| 11.01.2021 | 19,34 | 19,42 | 19,09 | 19,40 | 1,33% | - |
| 08.01.2021 | 19,25 | 19,30 | 18,89 | 19,14 | -2,50% | - |
| 07.01.2021 | 20,00 | 20,11 | 19,19 | 19,63 | -1,06% | - |
| 06.01.2021 | 19,33 | 20,15 | 19,11 | 19,84 | 9,95% | - |
| 05.01.2021 | 17,91 | 18,42 | 17,77 | 18,05 | 0,75% | - |
| 04.01.2021 | 18,00 | 18,08 | 17,69 | 17,91 | 0,00% | - |
| 31.12.2020 | 17,83 | 17,95 | 17,80 | 17,91 | 0,53% | - |
| 30.12.2020 | 17,74 | 17,90 | 17,73 | 17,82 | 0,88% | - |
| 29.12.2020 | 17,58 | 17,74 | 17,40 | 17,66 | -1,09% | - |
| 28.12.2020 | 17,88 | 18,33 | 17,78 | 17,86 | -13,16% | - |
| 24.12.2020 | 17,40 | 20,56 | 17,40 | 20,56 | 16,45% | - |
| 23.12.2020 | 17,66 | 17,77 | 17,43 | 17,66 | 2,29% | - |
| 22.12.2020 | 17,17 | 17,35 | 16,99 | 17,26 | 0,61% | - |
| 21.12.2020 | 17,01 | 17,20 | 16,95 | 17,16 | -1,69% | - |
| 18.12.2020 | 17,65 | 17,88 | 17,07 | 17,45 | -1,33% | - |
| 17.12.2020 | 17,67 | 17,81 | 17,40 | 17,69 | -1,01% | - |
| 16.12.2020 | 17,90 | 18,06 | 17,57 | 17,87 | -0,50% | - |
| 15.12.2020 | 17,43 | 18,01 | 17,30 | 17,96 | 3,70% | - |
| 14.12.2020 | 17,28 | 17,32 | 17,28 | 17,32 | -1,40% | - |
| 11.12.2020 | 17,75 | 17,87 | 17,38 | 17,56 | -1,71% | - |
| 10.12.2020 | 17,71 | 18,04 | 17,62 | 17,87 | 0,51% | - |
| 09.12.2020 | 17,97 | 18,00 | 17,66 | 17,78 | -0,36% | - |
| 08.12.2020 | 17,75 | 18,26 | 17,75 | 17,84 | 0,42% | - |
| 07.12.2020 | 17,82 | 17,96 | 17,69 | 17,77 | -1,77% | - |
| 04.12.2020 | 17,86 | 18,19 | 17,77 | 18,09 | 3,02% | - |
| 03.12.2020 | 17,46 | 17,84 | 17,46 | 17,56 | 0,31% | - |
| 02.12.2020 | 17,55 | 18,05 | 17,50 | 17,50 | 1,13% | - |
| 01.12.2020 | 17,67 | 17,70 | 17,12 | 17,31 | 1,97% | - |
| 30.11.2020 | 17,63 | 17,74 | 16,90 | 16,97 | -5,85% | - |
| 27.11.2020 | 17,88 | 18,26 | 17,55 | 18,03 | -2,57% | - |
| 25.11.2020 | 18,43 | 18,76 | 18,13 | 18,50 | -2,37% | - |
| 24.11.2020 | 18,58 | 19,06 | 18,50 | 18,95 | 4,81% | - |
| 23.11.2020 | 18,15 | 18,37 | 18,07 | 18,08 | 1,72% | - |
| 20.11.2020 | 17,58 | 17,87 | 17,55 | 17,78 | 1,17% | - |
| 19.11.2020 | 17,75 | 18,02 | 17,57 | 17,57 | -3,17% | - |
| 18.11.2020 | 18,38 | 18,42 | 17,81 | 18,15 | 1,14% | - |
| 17.11.2020 | 17,71 | 18,18 | 17,60 | 17,94 | 0,20% | - |
| 16.11.2020 | 18,18 | 18,41 | 17,86 | 17,91 | 4,77% | - |
| 13.11.2020 | 17,32 | 17,37 | 16,85 | 17,09 | 1,91% | - |
| 12.11.2020 | 17,18 | 17,25 | 16,52 | 16,77 | -4,82% | - |
| 11.11.2020 | 17,23 | 17,63 | 0,00 | 17,62 | 1,35% | - |
| 10.11.2020 | 17,09 | 17,73 | 17,01 | 17,39 | 3,70% | - |
| 09.11.2020 | 16,25 | 17,03 | 16,25 | 16,77 | 14,52% | - |
| 06.11.2020 | 16,25 | 16,25 | 14,59 | 14,64 | -1,18% | - |
| 05.11.2020 | 14,68 | 15,14 | 14,50 | 14,82 | 4,55% | - |
| 04.11.2020 | 14,98 | 14,99 | 14,12 | 14,17 | -8,55% | - |
| 03.11.2020 | 15,40 | 15,55 | 15,22 | 15,50 | 2,34% | - |
| 02.11.2020 | 14,97 | 15,25 | 14,79 | 15,14 | 1,85% | - |
| 30.10.2020 | 14,72 | 14,90 | 14,62 | 14,87 | 1,50% | - |
| 29.10.2020 | 14,31 | 14,70 | 14,04 | 14,65 | 1,95% | - |
| 28.10.2020 | 14,43 | 14,57 | 14,05 | 14,37 | -0,28% | - |
| 27.10.2020 | 14,73 | 14,76 | 14,36 | 14,41 | -3,74% | - |
| 26.10.2020 | 14,74 | 14,97 | 14,74 | 14,97 | -1,80% | - |
| 23.10.2020 | 0,00 | 15,24 | 0,00 | 15,24 | 4,53% | - |
| 22.10.2020 | 14,37 | 14,70 | 14,37 | 14,58 | 1,78% | - |
| 21.10.2020 | 14,17 | 14,38 | 14,11 | 14,33 | 1,63% | - |
| 20.10.2020 | 14,31 | 14,34 | 14,07 | 14,10 | 0,53% | - |
| 19.10.2020 | 14,34 | 14,34 | 14,00 | 14,02 | -1,58% | - |
| 16.10.2020 | 14,20 | 14,36 | 14,12 | 14,25 | -1,62% | - |
| 15.10.2020 | 13,94 | 14,48 | 13,93 | 14,48 | 3,50% | - |
| 14.10.2020 | 14,04 | 14,24 | 13,98 | 13,99 | -1,41% | - |
| 13.10.2020 | 14,46 | 14,46 | 14,05 | 14,19 | -2,37% | - |
| 12.10.2020 | 14,36 | 14,59 | 14,22 | 14,54 | 1,40% | - |
| 09.10.2020 | 14,52 | 14,67 | 14,23 | 14,34 | -2,18% | - |
| 08.10.2020 | 14,71 | 14,81 | 14,38 | 14,66 | 1,49% | - |
| 07.10.2020 | 14,23 | 14,49 | 14,09 | 14,44 | 3,22% | - |
| 06.10.2020 | 13,93 | 14,41 | 13,71 | 13,99 | 0,87% | - |
| 05.10.2020 | 13,99 | 13,99 | 13,74 | 13,87 | 1,69% | - |