22,960$
4,84%
Echtzeit-Aktienkurs Midland States Bancorp
Bid:
Ask:
Aktienkurse zur Midland States Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 22,03 | 23,05 | 22,03 | 22,99 | 5,22% | 210.762,00 |
| 30.04.2024 | 22,55 | 22,72 | 21,85 | 21,85 | -2,89% | 64.307,00 |
| 29.04.2024 | 22,50 | 22,87 | 22,48 | 22,50 | 0,63% | 118.691,00 |
| 26.04.2024 | 23,81 | 23,99 | 22,14 | 22,36 | -6,99% | 96.993,00 |
| 25.04.2024 | 24,13 | 24,13 | 23,76 | 24,04 | -1,19% | 76.215,00 |
| 24.04.2024 | 24,05 | 24,37 | 23,81 | 24,33 | 0,00% | 56.047,00 |
| 23.04.2024 | 23,78 | 24,47 | 23,78 | 24,33 | 2,01% | 29.312,00 |
| 22.04.2024 | 23,73 | 24,10 | 23,73 | 23,85 | 0,38% | 41.554,00 |
| 19.04.2024 | 22,57 | 23,80 | 22,55 | 23,76 | 4,39% | 60.122,00 |
| 18.04.2024 | 22,70 | 22,96 | 22,70 | 22,76 | 0,22% | 34.500,00 |
| 17.04.2024 | 22,99 | 23,27 | 22,70 | 22,71 | -0,48% | 24.405,00 |
| 16.04.2024 | 23,10 | 23,36 | 22,67 | 22,82 | -2,06% | 40.682,00 |
| 15.04.2024 | 23,60 | 23,60 | 23,06 | 23,30 | -0,51% | 20.309,00 |
| 12.04.2024 | 23,26 | 23,44 | 23,16 | 23,42 | 0,00% | 34.270,00 |
| 11.04.2024 | 23,34 | 23,89 | 23,16 | 23,42 | 0,56% | 28.179,00 |
| 10.04.2024 | 24,27 | 24,27 | 23,06 | 23,29 | -5,82% | 58.198,00 |
| 09.04.2024 | 24,71 | 24,84 | 24,50 | 24,73 | 0,82% | 19.727,00 |
| 08.04.2024 | 24,38 | 24,82 | 24,38 | 24,53 | 1,15% | 34.231,00 |
| 05.04.2024 | 24,18 | 24,35 | 24,08 | 24,25 | -0,12% | 36.499,00 |
| 04.04.2024 | 24,52 | 24,77 | 24,28 | 24,28 | -0,29% | 42.842,00 |
| 03.04.2024 | 24,25 | 24,50 | 24,25 | 24,35 | -0,37% | 31.610,00 |
| 02.04.2024 | 24,49 | 24,62 | 24,43 | 24,44 | -1,33% | 40.796,00 |
| 01.04.2024 | 25,08 | 25,08 | 24,60 | 24,77 | -1,43% | 43.436,00 |
| 28.03.2024 | 24,90 | 25,23 | 24,82 | 25,13 | 1,25% | 41.717,00 |
| 27.03.2024 | 24,09 | 24,87 | 24,09 | 24,82 | 3,40% | 49.435,00 |
| 26.03.2024 | 24,26 | 24,43 | 23,95 | 24,01 | -1,01% | 19.822,00 |
| 25.03.2024 | 24,42 | 24,77 | 24,17 | 24,25 | -0,25% | 27.946,00 |
| 22.03.2024 | 25,10 | 25,10 | 24,29 | 24,31 | -3,15% | 49.197,00 |
| 21.03.2024 | 24,90 | 25,27 | 24,84 | 25,10 | 1,13% | 63.682,00 |
| 20.03.2024 | 23,61 | 24,95 | 23,41 | 24,82 | 4,64% | 47.417,00 |
| 19.03.2024 | 23,34 | 23,89 | 23,34 | 23,72 | 1,63% | 40.661,00 |
| 18.03.2024 | 23,42 | 23,98 | 23,29 | 23,34 | -0,43% | 98.318,00 |
| 15.03.2024 | 23,45 | 23,95 | 23,38 | 23,44 | -0,30% | 240.134,00 |
| 14.03.2024 | 24,07 | 24,09 | 23,38 | 23,51 | -2,76% | 46.718,00 |
| 13.03.2024 | 24,03 | 24,30 | 23,96 | 24,18 | 0,40% | 29.672,00 |
| 12.03.2024 | 24,39 | 24,39 | 24,08 | 24,08 | -1,39% | 21.306,00 |
| 11.03.2024 | 24,47 | 24,56 | 24,31 | 24,42 | -0,53% | 25.757,00 |
| 08.03.2024 | 24,67 | 24,88 | 24,45 | 24,55 | 0,45% | 34.437,00 |
| 07.03.2024 | 24,68 | 24,75 | 24,38 | 24,44 | 0,62% | 31.896,00 |
| 06.03.2024 | 24,33 | 24,64 | 23,80 | 24,29 | -0,12% | 30.102,00 |
| 05.03.2024 | 23,71 | 24,50 | 23,71 | 24,32 | 2,44% | 39.093,00 |
| 04.03.2024 | 23,94 | 24,31 | 23,72 | 23,74 | -0,67% | 29.943,00 |
| 01.03.2024 | 24,19 | 24,19 | 23,77 | 23,90 | -1,77% | 44.973,00 |
| 29.02.2024 | 24,50 | 24,75 | 24,14 | 24,33 | 0,87% | 30.647,00 |
| 28.02.2024 | 24,07 | 24,39 | 23,80 | 24,12 | -0,70% | 40.061,00 |
| 27.02.2024 | 24,31 | 24,60 | 24,10 | 24,29 | 0,25% | 33.593,00 |
| 26.02.2024 | 24,13 | 24,46 | 24,03 | 24,23 | 0,00% | 35.005,00 |
| 23.02.2024 | 24,41 | 24,59 | 24,16 | 24,23 | -0,29% | 28.169,00 |
| 22.02.2024 | 24,49 | 24,60 | 24,05 | 24,30 | -1,14% | 47.137,00 |
| 21.02.2024 | 24,72 | 25,33 | 24,51 | 24,58 | -0,56% | 24.822,00 |
| 20.02.2024 | 24,69 | 25,06 | 24,65 | 24,72 | -0,96% | 46.598,00 |
| 16.02.2024 | 25,00 | 25,18 | 24,59 | 24,96 | -1,03% | 47.941,00 |
| 15.02.2024 | 24,49 | 25,32 | 24,30 | 25,22 | 2,90% | 82.859,00 |
| 14.02.2024 | 24,33 | 24,64 | 24,09 | 24,51 | 1,53% | 50.307,00 |
| 13.02.2024 | 24,45 | 24,65 | 23,82 | 24,14 | -5,07% | 80.163,00 |
| 12.02.2024 | 24,78 | 25,70 | 24,73 | 25,43 | 2,66% | 53.641,00 |
| 09.02.2024 | 24,18 | 24,84 | 23,95 | 24,77 | 1,81% | 52.323,00 |
| 08.02.2024 | 24,11 | 24,33 | 23,93 | 24,33 | 0,29% | 47.014,00 |
| 07.02.2024 | 24,48 | 24,56 | 23,61 | 24,26 | -0,86% | 61.035,00 |
| 06.02.2024 | 24,91 | 25,13 | 24,23 | 24,47 | -2,12% | 47.139,00 |
| 05.02.2024 | 25,20 | 25,28 | 24,70 | 25,00 | -1,81% | 61.724,00 |
| 02.02.2024 | 25,31 | 26,00 | 25,31 | 25,46 | -1,05% | 45.773,00 |
| 01.02.2024 | 26,43 | 26,50 | 25,17 | 25,73 | -2,06% | 92.797,00 |
| 31.01.2024 | 27,15 | 27,32 | 26,26 | 26,27 | -4,82% | 111.283,00 |
| 30.01.2024 | 27,58 | 28,10 | 27,57 | 27,60 | 0,40% | 65.475,00 |
| 29.01.2024 | 26,92 | 27,67 | 26,92 | 27,49 | 2,19% | 90.696,00 |
| 26.01.2024 | 27,79 | 28,00 | 26,52 | 26,90 | -1,25% | 64.175,00 |
| 25.01.2024 | 27,29 | 27,49 | 26,44 | 27,24 | 1,30% | 45.341,00 |
| 24.01.2024 | 27,00 | 27,31 | 26,79 | 26,89 | 0,60% | 23.636,00 |
| 23.01.2024 | 27,12 | 27,25 | 26,68 | 26,73 | -0,96% | 60.589,00 |
| 22.01.2024 | 26,76 | 27,02 | 25,92 | 26,99 | 2,04% | 32.826,00 |
| 19.01.2024 | 26,23 | 26,52 | 25,92 | 26,45 | 1,57% | 29.012,00 |
| 18.01.2024 | 25,89 | 26,26 | 25,77 | 26,04 | 0,70% | 35.026,00 |
| 17.01.2024 | 25,43 | 25,89 | 25,39 | 25,86 | 0,35% | 54.987,00 |
| 16.01.2024 | 25,80 | 25,96 | 25,60 | 25,77 | -0,88% | 34.557,00 |
| 12.01.2024 | 26,38 | 26,66 | 25,76 | 26,00 | -0,57% | 46.858,00 |
| 11.01.2024 | 26,25 | 26,64 | 25,74 | 26,15 | -0,98% | 38.778,00 |
| 10.01.2024 | 26,47 | 26,49 | 26,17 | 26,41 | -0,49% | 24.528,00 |
| 09.01.2024 | 26,79 | 26,80 | 26,08 | 26,54 | -1,81% | 46.817,00 |
| 08.01.2024 | 27,09 | 27,18 | 26,80 | 27,03 | -0,88% | 61.869,00 |
| 05.01.2024 | 26,89 | 27,37 | 26,62 | 27,27 | 0,85% | 119.848,00 |
| 04.01.2024 | 26,99 | 27,31 | 26,99 | 27,04 | 0,82% | 38.476,00 |
| 03.01.2024 | 27,38 | 27,50 | 26,81 | 26,82 | -2,72% | 63.664,00 |
| 02.01.2024 | 27,26 | 27,79 | 27,12 | 27,57 | 0,04% | 68.515,00 |
| 29.12.2023 | 28,06 | 28,07 | 27,53 | 27,56 | -1,85% | 58.556,00 |
| 28.12.2023 | 28,09 | 28,39 | 28,04 | 28,08 | -0,92% | 36.855,00 |
| 27.12.2023 | 28,12 | 28,47 | 28,08 | 28,34 | 0,64% | 37.627,00 |
| 26.12.2023 | 27,89 | 28,25 | 27,58 | 28,16 | 1,66% | 45.831,00 |
| 22.12.2023 | 27,67 | 27,98 | 27,36 | 27,70 | 0,51% | 42.648,00 |
| 21.12.2023 | 27,21 | 27,67 | 26,94 | 27,56 | 2,38% | 76.022,00 |
| 20.12.2023 | 27,11 | 28,00 | 26,90 | 26,92 | -1,57% | 89.590,00 |
| 19.12.2023 | 26,88 | 27,50 | 26,75 | 27,35 | 1,64% | 63.793,00 |
| 18.12.2023 | 26,98 | 27,31 | 26,48 | 26,91 | -0,22% | 85.540,00 |
| 15.12.2023 | 26,94 | 27,00 | 26,25 | 26,97 | 0,82% | 261.130,00 |
| 14.12.2023 | 26,69 | 27,16 | 26,52 | 26,75 | 2,18% | 82.448,00 |
| 13.12.2023 | 24,96 | 26,22 | 24,82 | 26,18 | 4,89% | 83.340,00 |
| 12.12.2023 | 25,08 | 25,10 | 24,83 | 24,96 | -0,52% | 37.648,00 |
| 11.12.2023 | 25,18 | 25,19 | 24,95 | 25,09 | 0,16% | 18.564,00 |
| 08.12.2023 | 24,85 | 25,11 | 24,80 | 25,05 | 0,62% | 55.834,00 |
| 07.12.2023 | 24,49 | 24,97 | 23,63 | 24,90 | 1,95% | 23.789,00 |