Echtzeit-Aktienkurs Midsouth Bancorp
Bid:
Ask:
Aktienkurse zur Midsouth Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2019 | 11,55 | 11,58 | 11,35 | 11,35 | -1,30% | 29.864,00 |
| 19.09.2019 | 11,45 | 11,74 | 11,45 | 11,50 | 0,09% | 6.675,00 |
| 18.09.2019 | 11,50 | 11,57 | 11,36 | 11,49 | 0,00% | 5.215,00 |
| 17.09.2019 | 11,67 | 11,67 | 11,33 | 11,49 | -2,46% | 11.075,00 |
| 16.09.2019 | 11,54 | 11,81 | 11,54 | 11,78 | 1,33% | 19.235,00 |
| 13.09.2019 | 11,74 | 11,82 | 11,61 | 11,63 | 0,74% | 5.316,00 |
| 12.09.2019 | 11,47 | 11,64 | 11,47 | 11,54 | -0,43% | 5.660,00 |
| 11.09.2019 | 11,36 | 11,68 | 11,36 | 11,59 | 1,31% | 13.774,00 |
| 10.09.2019 | 11,11 | 11,48 | 11,11 | 11,44 | 4,47% | 16.401,00 |
| 09.09.2019 | 10,51 | 11,00 | 10,51 | 10,95 | 5,39% | 9.970,00 |
| 06.09.2019 | 10,31 | 10,39 | 10,29 | 10,39 | -0,38% | 2.220,00 |
| 05.09.2019 | 10,40 | 10,61 | 10,37 | 10,43 | 2,96% | 3.452,00 |
| 04.09.2019 | 10,18 | 10,20 | 10,03 | 10,13 | 0,30% | 3.396,00 |
| 03.09.2019 | 10,18 | 10,18 | 9,99 | 10,10 | -2,04% | 2.519,00 |
| 30.08.2019 | 10,40 | 10,42 | 10,29 | 10,31 | -0,19% | 1.801,00 |
| 29.08.2019 | 10,29 | 10,39 | 10,27 | 10,33 | 1,57% | 1.770,00 |
| 28.08.2019 | 10,15 | 10,28 | 10,05 | 10,17 | 1,90% | 3.515,00 |
| 27.08.2019 | 10,21 | 10,21 | 9,90 | 9,98 | -2,35% | 3.944,00 |
| 26.08.2019 | 10,11 | 10,23 | 10,09 | 10,22 | 1,79% | 1.451,00 |
| 23.08.2019 | 10,47 | 10,47 | 10,04 | 10,04 | -4,47% | 10.741,00 |
| 22.08.2019 | 10,54 | 10,56 | 10,51 | 10,51 | -0,57% | 801,00 |
| 21.08.2019 | 10,55 | 10,60 | 10,48 | 10,57 | 0,86% | 1.559,00 |
| 20.08.2019 | 10,60 | 10,60 | 10,48 | 10,48 | -2,51% | 1.366,00 |
| 19.08.2019 | 10,73 | 10,77 | 10,71 | 10,75 | 1,51% | 1.501,00 |
| 16.08.2019 | 10,55 | 10,61 | 10,55 | 10,59 | 3,82% | 2.064,00 |
| 15.08.2019 | 10,25 | 10,25 | 10,19 | 10,20 | -0,97% | 1.479,00 |
| 14.08.2019 | 10,43 | 10,44 | 10,26 | 10,30 | -3,83% | 1.210,00 |
| 13.08.2019 | 10,93 | 10,93 | 10,71 | 10,71 | 0,09% | 589,00 |
| 12.08.2019 | 10,92 | 10,92 | 10,69 | 10,70 | -2,90% | 1.996,00 |
| 09.08.2019 | 11,15 | 11,15 | 11,01 | 11,02 | -0,63% | 822,00 |
| 08.08.2019 | 10,94 | 11,10 | 10,94 | 11,09 | 2,88% | 1.000,00 |
| 07.08.2019 | 10,58 | 10,78 | 10,52 | 10,78 | -0,83% | 1.916,00 |
| 06.08.2019 | 10,97 | 10,97 | 10,75 | 10,87 | -0,82% | 2.261,00 |
| 05.08.2019 | 11,00 | 11,00 | 10,80 | 10,96 | -3,01% | 1.015,00 |
| 02.08.2019 | 11,53 | 11,53 | 11,23 | 11,30 | -1,82% | 8.498,00 |
| 01.08.2019 | 12,20 | 12,27 | 11,51 | 11,51 | -6,12% | 11.079,00 |
| 31.07.2019 | 12,29 | 12,37 | 12,26 | 12,26 | -0,65% | 1.837,00 |
| 30.07.2019 | 12,18 | 12,35 | 12,18 | 12,34 | -0,08% | 2.952,00 |
| 29.07.2019 | 12,36 | 12,41 | 12,31 | 12,35 | 0,41% | 1.351,00 |
| 26.07.2019 | 11,92 | 12,30 | 11,92 | 12,30 | 1,99% | 3.137,00 |
| 25.07.2019 | 12,19 | 12,19 | 12,06 | 12,06 | -0,82% | 532,00 |
| 24.07.2019 | 11,87 | 12,19 | 11,87 | 12,16 | 3,31% | 1.212,00 |
| 23.07.2019 | 11,73 | 11,77 | 11,67 | 11,77 | 1,12% | 706,00 |
| 22.07.2019 | 11,71 | 11,71 | 11,64 | 11,64 | -1,52% | 1.070,00 |
| 19.07.2019 | 11,95 | 11,95 | 11,82 | 11,82 | -1,01% | 2.499,00 |
| 18.07.2019 | 11,91 | 11,94 | 11,83 | 11,94 | 0,93% | 902,00 |
| 17.07.2019 | 11,61 | 11,91 | 11,61 | 11,83 | 1,98% | 2.926,00 |
| 16.07.2019 | 11,50 | 11,60 | 11,45 | 11,60 | 1,13% | 2.962,00 |
| 15.07.2019 | 11,68 | 11,68 | 11,46 | 11,47 | -2,96% | 4.602,00 |
| 12.07.2019 | 11,75 | 11,87 | 11,72 | 11,82 | 0,94% | 2.047,00 |
| 11.07.2019 | 11,61 | 11,71 | 11,44 | 11,71 | 0,86% | 2.669,00 |
| 10.07.2019 | 11,72 | 11,75 | 11,61 | 11,61 | -0,94% | 1.996,00 |
| 09.07.2019 | 11,51 | 11,75 | 11,49 | 11,72 | 0,60% | 13.119,00 |
| 08.07.2019 | 11,69 | 11,75 | 11,62 | 11,65 | -1,19% | 2.899,00 |
| 05.07.2019 | 11,74 | 11,79 | 11,74 | 11,79 | 1,29% | 1.336,00 |
| 03.07.2019 | 11,63 | 11,64 | 11,63 | 11,64 | 0,95% | 924,00 |
| 02.07.2019 | 11,75 | 11,75 | 11,49 | 11,53 | -2,04% | 977,00 |
| 01.07.2019 | 11,96 | 11,96 | 11,77 | 11,77 | -0,25% | 2.070,00 |
| 28.06.2019 | 11,55 | 11,84 | 11,46 | 11,80 | 4,42% | 5.365,00 |
| 27.06.2019 | 11,26 | 11,38 | 11,26 | 11,30 | 0,71% | 3.988,00 |
| 26.06.2019 | 11,32 | 11,32 | 11,22 | 11,22 | -0,71% | 1.534,00 |
| 25.06.2019 | 11,19 | 11,30 | 11,18 | 11,30 | -0,62% | 2.210,00 |
| 24.06.2019 | 11,57 | 11,57 | 11,36 | 11,37 | -1,98% | 856,00 |
| 21.06.2019 | 11,55 | 11,60 | 11,55 | 11,60 | 0,35% | 579,00 |
| 20.06.2019 | 11,74 | 11,74 | 11,55 | 11,56 | -1,28% | 1.037,00 |
| 19.06.2019 | 11,70 | 11,87 | 11,68 | 11,71 | 0,95% | 2.294,00 |
| 18.06.2019 | 11,66 | 11,72 | 11,55 | 11,60 | 0,96% | 27.668,00 |
| 17.06.2019 | 11,65 | 11,65 | 11,47 | 11,49 | -0,69% | 941,00 |
| 14.06.2019 | 11,50 | 11,62 | 11,50 | 11,57 | 0,09% | 2.522,00 |
| 13.06.2019 | 11,67 | 11,67 | 11,51 | 11,56 | -0,26% | 3.246,00 |
| 12.06.2019 | 11,61 | 11,67 | 11,50 | 11,59 | -0,34% | 1.801,00 |
| 11.06.2019 | 11,72 | 11,77 | 11,63 | 11,63 | -1,19% | 2.266,00 |
| 10.06.2019 | 11,85 | 11,85 | 11,74 | 11,77 | 1,90% | 883,00 |
| 07.06.2019 | 11,64 | 11,64 | 11,47 | 11,55 | 0,52% | 1.222,00 |
| 06.06.2019 | 11,31 | 11,52 | 11,31 | 11,49 | -0,61% | 1.639,00 |
| 05.06.2019 | 11,53 | 11,62 | 11,53 | 11,56 | -1,78% | 1.075,00 |
| 04.06.2019 | 11,69 | 11,77 | 11,62 | 11,77 | 2,62% | 1.302,00 |
| 03.06.2019 | 11,36 | 11,47 | 11,35 | 11,47 | 2,05% | 4.761,00 |
| 31.05.2019 | 11,27 | 11,27 | 11,24 | 11,24 | -0,53% | 704,00 |
| 30.05.2019 | 11,59 | 11,59 | 11,30 | 11,30 | -2,67% | 1.862,00 |
| 29.05.2019 | 11,47 | 11,61 | 11,47 | 11,61 | -0,51% | 3.794,00 |
| 28.05.2019 | 11,65 | 11,67 | 11,65 | 11,67 | -0,68% | 1.008,00 |
| 24.05.2019 | 11,69 | 11,77 | 11,64 | 11,75 | 1,82% | 838,00 |
| 23.05.2019 | 11,53 | 11,64 | 11,51 | 11,54 | -1,37% | 4.126,00 |
| 22.05.2019 | 11,70 | 11,73 | 11,65 | 11,70 | -0,43% | 3.345,00 |
| 21.05.2019 | 11,88 | 11,88 | 11,75 | 11,75 | -0,17% | 2.224,00 |
| 20.05.2019 | 11,82 | 11,82 | 11,71 | 11,77 | 0,60% | 1.773,00 |
| 17.05.2019 | 11,87 | 11,96 | 11,69 | 11,70 | -1,93% | 3.447,00 |
| 16.05.2019 | 12,04 | 12,04 | 11,92 | 11,93 | 0,25% | 1.683,00 |
| 15.05.2019 | 12,00 | 12,00 | 11,90 | 11,90 | -2,38% | 3.259,00 |
| 14.05.2019 | 12,08 | 12,20 | 12,08 | 12,19 | 2,18% | 954,00 |
| 13.05.2019 | 12,12 | 12,12 | 11,93 | 11,93 | -3,63% | 4.495,00 |
| 10.05.2019 | 12,34 | 12,38 | 12,29 | 12,38 | -0,96% | 2.107,00 |
| 09.05.2019 | 12,42 | 12,56 | 12,36 | 12,50 | 0,08% | 3.398,00 |
| 08.05.2019 | 12,55 | 12,68 | 12,49 | 12,49 | -0,87% | 3.469,00 |
| 07.05.2019 | 12,81 | 12,81 | 12,60 | 12,60 | -2,10% | 11.851,00 |
| 06.05.2019 | 12,89 | 13,14 | 12,85 | 12,87 | 0,23% | 4.909,00 |
| 03.05.2019 | 12,86 | 12,88 | 12,83 | 12,84 | 1,26% | 3.427,00 |
| 02.05.2019 | 12,43 | 12,98 | 12,43 | 12,68 | 2,18% | 7.221,00 |
| 01.05.2019 | 12,55 | 12,76 | 12,30 | 12,41 | 4,55% | 25.915,00 |