21,200$
1,29%
Echtzeit-Aktienkurs First Midwest Bancorp
Bid:
Ask:
Aktienkurse zur First Midwest Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.02.2022 | 21,16 | 21,58 | 21,13 | 21,51 | 2,77% | 2.062.781,00 |
| 14.02.2022 | 21,20 | 21,30 | 20,87 | 20,93 | -0,71% | 671.187,00 |
| 11.02.2022 | 20,90 | 21,41 | 20,89 | 21,08 | 0,14% | 611.047,00 |
| 10.02.2022 | 21,06 | 21,40 | 20,87 | 21,05 | 0,05% | 624.187,00 |
| 09.02.2022 | 21,39 | 21,39 | 20,92 | 21,04 | -1,91% | 737.776,00 |
| 08.02.2022 | 21,21 | 21,50 | 21,06 | 21,45 | 2,14% | 720.429,00 |
| 07.02.2022 | 21,28 | 21,28 | 20,77 | 21,00 | 0,05% | 463.469,00 |
| 04.02.2022 | 20,91 | 21,12 | 20,64 | 20,99 | 0,86% | 690.174,00 |
| 03.02.2022 | 20,90 | 21,04 | 20,71 | 20,81 | -0,05% | 754.886,00 |
| 02.02.2022 | 20,93 | 20,94 | 20,59 | 20,82 | -0,67% | 511.609,00 |
| 01.02.2022 | 20,67 | 21,04 | 20,47 | 20,96 | 0,91% | 369.757,00 |
| 31.01.2022 | 20,45 | 20,83 | 20,19 | 20,77 | 0,44% | 865.562,00 |
| 28.01.2022 | 20,93 | 20,93 | 20,17 | 20,68 | -1,05% | 727.859,00 |
| 27.01.2022 | 21,30 | 21,69 | 20,71 | 20,90 | -1,74% | 461.545,00 |
| 26.01.2022 | 21,66 | 21,79 | 20,93 | 21,27 | -0,47% | 469.864,00 |
| 25.01.2022 | 21,14 | 21,80 | 20,89 | 21,37 | 0,33% | 579.632,00 |
| 24.01.2022 | 20,70 | 21,41 | 20,70 | 21,30 | 1,67% | 904.072,00 |
| 21.01.2022 | 20,95 | 21,52 | 20,87 | 20,95 | -1,09% | 783.805,00 |
| 20.01.2022 | 21,64 | 21,82 | 21,11 | 21,18 | -2,58% | 736.702,00 |
| 19.01.2022 | 22,48 | 22,48 | 21,58 | 21,74 | -2,69% | 605.013,00 |
| 18.01.2022 | 22,83 | 22,83 | 22,23 | 22,34 | -0,93% | 803.138,00 |
| 14.01.2022 | 21,99 | 22,60 | 21,89 | 22,55 | 1,62% | 690.337,00 |
| 13.01.2022 | 22,25 | 22,47 | 22,13 | 22,19 | -0,09% | 448.772,00 |
| 12.01.2022 | 22,13 | 22,32 | 21,84 | 22,21 | 0,41% | 713.597,00 |
| 11.01.2022 | 21,97 | 22,16 | 21,81 | 22,12 | 0,59% | 746.777,00 |
| 10.01.2022 | 22,19 | 22,40 | 21,82 | 21,99 | -0,23% | 577.560,00 |
| 07.01.2022 | 22,00 | 22,18 | 21,80 | 22,04 | 0,14% | 652.282,00 |
| 06.01.2022 | 21,60 | 22,14 | 21,55 | 22,01 | 3,24% | 544.328,00 |
| 05.01.2022 | 21,34 | 21,59 | 21,27 | 21,32 | 0,24% | 670.058,00 |
| 04.01.2022 | 21,01 | 21,44 | 20,89 | 21,27 | 2,31% | 363.843,00 |
| 03.01.2022 | 20,67 | 21,06 | 20,62 | 20,79 | 1,51% | 424.676,00 |
| 31.12.2021 | 20,52 | 20,68 | 20,35 | 20,48 | -0,63% | 254.069,00 |
| 30.12.2021 | 20,69 | 20,83 | 20,50 | 20,61 | -0,34% | 337.937,00 |
| 29.12.2021 | 20,46 | 20,81 | 20,43 | 20,68 | 0,44% | 269.409,00 |
| 28.12.2021 | 20,23 | 20,74 | 20,23 | 20,59 | 1,48% | 247.251,00 |
| 27.12.2021 | 20,22 | 20,34 | 20,01 | 20,29 | 0,74% | 372.817,00 |
| 23.12.2021 | 20,01 | 20,29 | 20,00 | 20,14 | 1,21% | 211.906,00 |
| 22.12.2021 | 19,80 | 19,97 | 19,75 | 19,90 | 0,30% | 342.778,00 |
| 21.12.2021 | 19,63 | 20,08 | 19,52 | 19,84 | 1,69% | 369.141,00 |
| 20.12.2021 | 19,66 | 19,66 | 19,22 | 19,51 | 0,21% | 1.234.823,00 |
| 17.12.2021 | 19,66 | 19,70 | 19,13 | 19,47 | -0,97% | 2.609.495,00 |
| 16.12.2021 | 19,40 | 20,15 | 19,38 | 19,66 | 2,18% | 776.706,00 |
| 15.12.2021 | 20,05 | 20,05 | 19,10 | 19,24 | -3,66% | 1.489.481,00 |
| 14.12.2021 | 19,72 | 20,20 | 19,72 | 19,97 | 1,58% | 514.736,00 |
| 13.12.2021 | 19,95 | 19,95 | 19,62 | 19,66 | -2,09% | 500.824,00 |
| 10.12.2021 | 19,97 | 20,19 | 19,69 | 20,08 | 0,90% | 371.728,00 |
| 09.12.2021 | 20,02 | 20,15 | 19,82 | 19,90 | -1,09% | 442.380,00 |
| 08.12.2021 | 20,16 | 20,24 | 20,01 | 20,12 | 0,20% | 458.480,00 |
| 07.12.2021 | 20,62 | 20,63 | 19,99 | 20,08 | -1,62% | 399.919,00 |
| 06.12.2021 | 20,16 | 20,76 | 20,14 | 20,41 | 2,92% | 417.809,00 |
| 03.12.2021 | 20,07 | 20,22 | 19,66 | 19,83 | -1,88% | 751.156,00 |
| 02.12.2021 | 20,18 | 20,32 | 19,81 | 20,21 | 2,28% | 523.177,00 |
| 01.12.2021 | 20,20 | 20,67 | 19,76 | 19,76 | 0,15% | 761.997,00 |
| 30.11.2021 | 20,03 | 20,80 | 19,60 | 19,73 | -3,43% | 854.385,00 |
| 29.11.2021 | 20,85 | 20,94 | 20,30 | 20,43 | -1,02% | 661.197,00 |
| 26.11.2021 | 20,51 | 20,65 | 20,07 | 20,64 | -3,28% | 551.927,00 |
| 24.11.2021 | 21,19 | 21,52 | 21,19 | 21,34 | 0,00% | 463.901,00 |
| 23.11.2021 | 21,18 | 21,40 | 21,16 | 21,34 | 1,04% | 409.215,00 |
| 22.11.2021 | 20,86 | 21,37 | 20,73 | 21,12 | 2,72% | 759.216,00 |
| 19.11.2021 | 20,31 | 20,60 | 20,23 | 20,56 | -0,10% | 685.052,00 |
| 18.11.2021 | 20,67 | 20,85 | 20,47 | 20,58 | -0,39% | 467.502,00 |
| 17.11.2021 | 20,81 | 20,81 | 20,46 | 20,66 | -1,15% | 475.718,00 |
| 16.11.2021 | 20,80 | 20,95 | 20,64 | 20,90 | 0,63% | 452.894,00 |
| 15.11.2021 | 20,70 | 20,87 | 20,67 | 20,77 | 0,83% | 362.646,00 |
| 12.11.2021 | 20,75 | 20,75 | 20,37 | 20,60 | -0,29% | 308.067,00 |
| 11.11.2021 | 20,64 | 20,68 | 20,51 | 20,66 | 0,39% | 439.259,00 |
| 10.11.2021 | 20,47 | 20,69 | 20,43 | 20,58 | 0,78% | 422.542,00 |
| 09.11.2021 | 20,34 | 20,52 | 20,16 | 20,42 | -0,58% | 357.506,00 |
| 08.11.2021 | 20,80 | 20,90 | 20,43 | 20,54 | -0,72% | 310.566,00 |
| 05.11.2021 | 20,29 | 20,72 | 20,23 | 20,69 | 3,09% | 420.830,00 |
| 04.11.2021 | 20,24 | 20,30 | 19,76 | 20,07 | -0,94% | 427.851,00 |
| 03.11.2021 | 19,62 | 20,37 | 19,59 | 20,26 | 2,74% | 440.129,00 |
| 02.11.2021 | 19,88 | 19,99 | 19,67 | 19,72 | -0,95% | 306.546,00 |
| 01.11.2021 | 19,43 | 19,92 | 19,37 | 19,91 | 3,43% | 426.378,00 |
| 29.10.2021 | 19,58 | 19,59 | 19,19 | 19,25 | -1,48% | 430.841,00 |
| 28.10.2021 | 19,44 | 19,68 | 19,35 | 19,54 | 1,24% | 313.950,00 |
| 27.10.2021 | 19,96 | 19,96 | 19,28 | 19,30 | -4,03% | 450.313,00 |
| 26.10.2021 | 20,34 | 20,41 | 20,05 | 20,11 | -1,13% | 691.383,00 |
| 25.10.2021 | 20,07 | 20,34 | 19,94 | 20,34 | 1,85% | 300.644,00 |
| 22.10.2021 | 19,78 | 20,02 | 19,74 | 19,97 | 0,76% | 546.979,00 |
| 21.10.2021 | 19,88 | 19,96 | 19,53 | 19,82 | -0,65% | 521.564,00 |
| 20.10.2021 | 19,75 | 19,97 | 19,61 | 19,95 | 1,01% | 632.858,00 |
| 19.10.2021 | 19,34 | 19,78 | 19,34 | 19,75 | 2,44% | 533.329,00 |
| 18.10.2021 | 19,15 | 19,46 | 19,15 | 19,28 | 0,68% | 424.242,00 |
| 15.10.2021 | 19,78 | 19,78 | 19,15 | 19,15 | -0,93% | 514.470,00 |
| 14.10.2021 | 19,19 | 19,34 | 19,07 | 19,33 | 2,06% | 285.433,00 |
| 13.10.2021 | 19,24 | 19,24 | 18,70 | 18,94 | -1,61% | 305.992,00 |
| 12.10.2021 | 19,36 | 19,46 | 19,10 | 19,25 | -0,36% | 244.030,00 |
| 11.10.2021 | 19,59 | 19,65 | 19,32 | 19,32 | -0,97% | 238.848,00 |
| 08.10.2021 | 19,59 | 19,70 | 19,50 | 19,51 | -0,61% | 134.840,00 |
| 07.10.2021 | 19,59 | 19,70 | 19,48 | 19,63 | 0,98% | 359.343,00 |
| 06.10.2021 | 19,24 | 19,46 | 18,97 | 19,44 | 0,15% | 261.186,00 |
| 05.10.2021 | 19,34 | 19,58 | 19,12 | 19,41 | 0,78% | 561.778,00 |
| 04.10.2021 | 19,27 | 19,52 | 19,18 | 19,26 | -0,05% | 440.345,00 |
| 01.10.2021 | 19,02 | 19,49 | 18,99 | 19,27 | 1,37% | 582.195,00 |
| 30.09.2021 | 19,40 | 19,40 | 19,00 | 19,01 | -1,25% | 588.275,00 |
| 29.09.2021 | 19,10 | 19,38 | 19,00 | 19,25 | 0,68% | 373.505,00 |
| 28.09.2021 | 19,49 | 19,53 | 19,03 | 19,12 | -0,62% | 393.173,00 |
| 27.09.2021 | 18,63 | 19,38 | 18,63 | 19,24 | 4,06% | 860.699,00 |
| 24.09.2021 | 18,33 | 18,64 | 18,33 | 18,49 | 0,82% | 393.342,00 |