Echtzeit-Aktienkurs Midsouth Bancorp
Bid:
Ask:
Aktienkurse zur Midsouth Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2019 | 11,52 | 11,64 | 11,34 | 11,44 | -0,61% | 1.169.841,00 |
| 19.09.2019 | 11,43 | 11,77 | 11,43 | 11,51 | -0,09% | 112.281,00 |
| 18.09.2019 | 11,39 | 11,57 | 11,35 | 11,52 | 0,09% | 76.295,00 |
| 17.09.2019 | 11,74 | 11,74 | 11,31 | 11,51 | -2,37% | 142.253,00 |
| 16.09.2019 | 11,52 | 11,82 | 11,31 | 11,79 | 1,55% | 216.477,00 |
| 13.09.2019 | 11,74 | 11,89 | 11,59 | 11,61 | 0,52% | 49.284,00 |
| 12.09.2019 | 11,55 | 11,67 | 11,41 | 11,55 | -0,52% | 63.983,00 |
| 11.09.2019 | 11,53 | 11,68 | 11,31 | 11,61 | 1,22% | 93.205,00 |
| 10.09.2019 | 11,04 | 11,50 | 11,04 | 11,47 | 4,46% | 169.433,00 |
| 09.09.2019 | 10,42 | 11,00 | 10,42 | 10,98 | 5,98% | 922.956,00 |
| 06.09.2019 | 10,47 | 10,47 | 10,27 | 10,36 | -0,77% | 44.299,00 |
| 05.09.2019 | 10,28 | 10,62 | 10,28 | 10,44 | 2,96% | 53.424,00 |
| 04.09.2019 | 10,20 | 10,21 | 10,02 | 10,14 | 0,40% | 28.679,00 |
| 03.09.2019 | 10,25 | 10,25 | 9,97 | 10,10 | -2,42% | 33.303,00 |
| 30.08.2019 | 10,40 | 10,45 | 10,29 | 10,35 | 0,00% | 20.834,00 |
| 29.08.2019 | 10,26 | 10,41 | 10,24 | 10,35 | 1,87% | 22.821,00 |
| 28.08.2019 | 10,08 | 10,29 | 10,03 | 10,16 | 1,50% | 44.526,00 |
| 27.08.2019 | 10,32 | 10,32 | 9,89 | 10,01 | -2,53% | 55.533,00 |
| 26.08.2019 | 10,12 | 10,27 | 10,08 | 10,27 | 2,09% | 26.797,00 |
| 23.08.2019 | 10,50 | 10,56 | 10,04 | 10,06 | -4,19% | 85.653,00 |
| 22.08.2019 | 10,62 | 10,71 | 10,47 | 10,50 | -0,66% | 14.771,00 |
| 21.08.2019 | 10,58 | 10,62 | 10,48 | 10,57 | 0,67% | 15.744,00 |
| 20.08.2019 | 10,66 | 10,66 | 10,48 | 10,50 | -2,14% | 40.784,00 |
| 19.08.2019 | 10,71 | 10,77 | 10,66 | 10,73 | 1,13% | 20.453,00 |
| 16.08.2019 | 10,28 | 10,63 | 10,28 | 10,61 | 3,71% | 43.835,00 |
| 15.08.2019 | 10,30 | 10,30 | 10,16 | 10,23 | -0,29% | 18.765,00 |
| 14.08.2019 | 10,50 | 10,53 | 10,19 | 10,26 | -4,47% | 26.125,00 |
| 13.08.2019 | 10,65 | 10,93 | 10,65 | 10,74 | 0,66% | 14.420,00 |
| 12.08.2019 | 10,95 | 10,95 | 10,64 | 10,67 | -3,26% | 42.478,00 |
| 09.08.2019 | 10,99 | 11,15 | 10,97 | 11,03 | -0,18% | 19.041,00 |
| 08.08.2019 | 10,76 | 11,12 | 10,76 | 11,05 | 3,08% | 23.302,00 |
| 07.08.2019 | 10,73 | 10,79 | 10,52 | 10,72 | -1,38% | 24.791,00 |
| 06.08.2019 | 11,01 | 11,06 | 10,68 | 10,87 | -0,82% | 329.586,00 |
| 05.08.2019 | 11,10 | 11,10 | 10,75 | 10,96 | -2,84% | 89.576,00 |
| 02.08.2019 | 11,49 | 11,56 | 11,19 | 11,28 | -2,00% | 101.406,00 |
| 01.08.2019 | 12,22 | 12,33 | 11,50 | 11,51 | -5,89% | 118.075,00 |
| 31.07.2019 | 12,32 | 12,42 | 12,22 | 12,23 | -0,81% | 35.776,00 |
| 30.07.2019 | 12,27 | 12,36 | 12,12 | 12,33 | -0,16% | 41.485,00 |
| 29.07.2019 | 12,33 | 12,41 | 12,30 | 12,35 | 0,73% | 39.586,00 |
| 26.07.2019 | 11,81 | 12,31 | 11,81 | 12,26 | 1,91% | 56.112,00 |
| 25.07.2019 | 12,12 | 12,23 | 12,01 | 12,03 | -1,23% | 10.080,00 |
| 24.07.2019 | 11,72 | 12,21 | 11,72 | 12,18 | 3,40% | 23.504,00 |
| 23.07.2019 | 11,65 | 11,78 | 11,64 | 11,78 | 1,03% | 10.556,00 |
| 22.07.2019 | 11,85 | 11,85 | 11,63 | 11,66 | -1,77% | 14.908,00 |
| 19.07.2019 | 11,82 | 11,97 | 11,81 | 11,87 | 0,00% | 59.983,00 |
| 18.07.2019 | 11,89 | 12,00 | 11,82 | 11,87 | 0,08% | 36.321,00 |
| 17.07.2019 | 11,54 | 11,98 | 11,54 | 11,86 | 2,33% | 96.019,00 |
| 16.07.2019 | 11,49 | 11,60 | 11,42 | 11,59 | 0,87% | 103.296,00 |
| 15.07.2019 | 11,78 | 11,78 | 11,45 | 11,49 | -2,71% | 82.026,00 |
| 12.07.2019 | 11,75 | 11,88 | 11,69 | 11,81 | 0,85% | 149.396,00 |
| 11.07.2019 | 11,65 | 11,72 | 11,40 | 11,71 | 0,60% | 181.378,00 |
| 10.07.2019 | 11,78 | 11,79 | 11,60 | 11,64 | -0,94% | 37.130,00 |
| 09.07.2019 | 11,57 | 11,75 | 11,48 | 11,75 | 1,03% | 127.946,00 |
| 08.07.2019 | 11,75 | 11,75 | 11,60 | 11,63 | -1,44% | 46.813,00 |
| 05.07.2019 | 11,65 | 11,80 | 11,65 | 11,80 | 1,29% | 14.384,00 |
| 03.07.2019 | 11,54 | 11,67 | 11,48 | 11,65 | 1,04% | 10.068,00 |
| 02.07.2019 | 11,87 | 11,87 | 11,45 | 11,53 | -1,96% | 15.673,00 |
| 01.07.2019 | 11,98 | 12,10 | 11,74 | 11,76 | -0,76% | 50.570,00 |
| 28.06.2019 | 11,35 | 11,85 | 11,35 | 11,85 | 4,96% | 260.766,00 |
| 27.06.2019 | 11,18 | 11,38 | 11,18 | 11,29 | 0,62% | 153.614,00 |
| 26.06.2019 | 11,24 | 11,39 | 11,15 | 11,22 | -0,18% | 22.621,00 |
| 25.06.2019 | 11,35 | 11,35 | 11,17 | 11,24 | -1,14% | 47.315,00 |
| 24.06.2019 | 11,60 | 11,62 | 11,35 | 11,37 | -1,98% | 11.972,00 |
| 21.06.2019 | 11,45 | 11,71 | 11,45 | 11,60 | 0,35% | 115.145,00 |
| 20.06.2019 | 11,75 | 11,75 | 11,54 | 11,56 | -1,28% | 14.367,00 |
| 19.06.2019 | 11,67 | 11,89 | 11,67 | 11,71 | 0,77% | 27.141,00 |
| 18.06.2019 | 11,51 | 11,77 | 11,51 | 11,62 | 1,40% | 420.471,00 |
| 17.06.2019 | 11,65 | 11,69 | 11,42 | 11,46 | -1,04% | 28.240,00 |
| 14.06.2019 | 11,60 | 11,64 | 11,48 | 11,58 | 0,00% | 33.690,00 |
| 13.06.2019 | 11,61 | 11,73 | 11,48 | 11,58 | -0,09% | 254.153,00 |
| 12.06.2019 | 11,85 | 11,85 | 11,50 | 11,59 | -0,77% | 120.024,00 |
| 11.06.2019 | 11,80 | 11,83 | 11,62 | 11,68 | -0,26% | 401.224,00 |
| 10.06.2019 | 11,58 | 11,94 | 11,57 | 11,71 | 1,12% | 22.335,00 |
| 07.06.2019 | 11,50 | 11,66 | 11,44 | 11,58 | 0,87% | 22.502,00 |
| 06.06.2019 | 11,56 | 11,56 | 11,28 | 11,48 | -0,43% | 19.754,00 |
| 05.06.2019 | 11,82 | 11,82 | 11,45 | 11,53 | -2,21% | 11.948,00 |
| 04.06.2019 | 11,61 | 11,79 | 11,59 | 11,79 | 2,61% | 79.480,00 |
| 03.06.2019 | 11,25 | 11,49 | 11,25 | 11,49 | 2,04% | 49.087,00 |
| 31.05.2019 | 11,25 | 11,32 | 11,15 | 11,26 | -1,57% | 75.117,00 |
| 30.05.2019 | 11,56 | 11,66 | 11,28 | 11,44 | -1,55% | 54.481,00 |
| 29.05.2019 | 11,55 | 11,62 | 11,43 | 11,62 | -0,51% | 39.822,00 |
| 28.05.2019 | 11,75 | 11,75 | 11,61 | 11,68 | -0,76% | 34.636,00 |
| 24.05.2019 | 11,52 | 11,80 | 11,52 | 11,77 | 1,99% | 19.434,00 |
| 23.05.2019 | 11,54 | 11,64 | 11,48 | 11,54 | -0,94% | 41.304,00 |
| 22.05.2019 | 11,70 | 11,79 | 11,65 | 11,65 | -0,60% | 92.644,00 |
| 21.05.2019 | 11,75 | 11,88 | 11,72 | 11,72 | -0,42% | 78.351,00 |
| 20.05.2019 | 11,69 | 11,82 | 11,69 | 11,77 | 0,60% | 91.130,00 |
| 17.05.2019 | 11,80 | 11,96 | 11,69 | 11,70 | -1,93% | 48.730,00 |
| 16.05.2019 | 11,91 | 12,07 | 11,90 | 11,93 | 0,42% | 26.087,00 |
| 15.05.2019 | 12,00 | 12,06 | 11,88 | 11,88 | -2,54% | 40.059,00 |
| 14.05.2019 | 11,97 | 12,26 | 11,97 | 12,19 | 2,09% | 15.918,00 |
| 13.05.2019 | 12,18 | 12,19 | 11,92 | 11,94 | -3,63% | 152.032,00 |
| 10.05.2019 | 12,49 | 12,52 | 12,25 | 12,39 | -0,80% | 60.544,00 |
| 09.05.2019 | 12,47 | 12,58 | 12,36 | 12,49 | 0,00% | 37.909,00 |
| 08.05.2019 | 12,57 | 12,69 | 12,49 | 12,49 | -0,95% | 41.025,00 |
| 07.05.2019 | 12,77 | 12,82 | 12,58 | 12,61 | -2,25% | 75.730,00 |
| 06.05.2019 | 12,69 | 13,20 | 12,56 | 12,90 | 0,08% | 144.945,00 |
| 03.05.2019 | 12,86 | 12,94 | 12,77 | 12,89 | 1,58% | 158.572,00 |
| 02.05.2019 | 12,41 | 13,05 | 12,41 | 12,69 | 2,09% | 259.795,00 |
| 01.05.2019 | 12,24 | 12,81 | 12,22 | 12,43 | 4,72% | 952.819,00 |