Holen Sie sich die Stockscreener-App
17.35
3.45%
-0.62
Handel nachbörslich:
17.35
Midland States Bancorp Inc-Aktien (MSBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $18.01 | $17.27 | $0.74 | 184,965.0 | -3.45% |
| 2025-08-14 | $18.07 | $17.47 | $0.6028 | 82,594.0 | -1.16% |
| 2025-08-13 | $18.35 | $17.89 | $0.4576 | 110,788.0 | +0.33% |
| 2025-08-12 | $18.12 | $17.50 | $0.62 | 176,963.0 | +3.54% |
| 2025-08-11 | $17.64 | $17.20 | $0.435 | 103,333.0 | -0.34% |
| 2025-08-08 | $17.61 | $17.14 | $0.48 | 90,875.0 | +1.97% |
| 2025-08-07 | $17.39 | $17.00 | $0.39 | 117,057.0 | +0.35% |
| 2025-08-06 | $17.21 | $16.61 | $0.605 | 121,721.0 | +2.69% |
| 2025-08-05 | $17.10 | $16.40 | $0.70 | 117,703.0 | -0.12% |
| 2025-08-04 | $16.74 | $16.44 | $0.30 | 117,550.0 | +1.21% |
| 2025-08-01 | $16.96 | $16.30 | $0.66 | 143,615.0 | -2.54% |
| 2025-07-31 | $17.17 | $16.92 | $0.25 | 112,981.0 | -2.02% |
| 2025-07-30 | $17.86 | $17.21 | $0.65 | 83,348.0 | -1.98% |
| 2025-07-29 | $18.26 | $17.65 | $0.61 | 124,954.0 | -2.38% |
| 2025-07-28 | $18.11 | $17.50 | $0.61 | 120,549.0 | +0.67% |
| 2025-07-25 | $18.09 | $17.16 | $0.935 | 163,210.0 | -0.17% |
| 2025-07-24 | $18.47 | $17.99 | $0.4761 | 99,104.0 | -2.91% |
| 2025-07-23 | $18.57 | $18.42 | $0.155 | 68,040.0 | +0.27% |
| 2025-07-22 | $18.88 | $18.49 | $0.39 | 98,747.0 | -0.27% |
| 2025-07-21 | $18.74 | $18.41 | $0.33 | 64,660.0 | +0.32% |
| 2025-07-18 | $18.75 | $18.39 | $0.36 | 90,524.0 | -0.91% |
| 2025-07-17 | $18.87 | $18.34 | $0.5305 | 84,275.0 | +0.48% |
| 2025-07-16 | $18.68 | $18.05 | $0.63 | 125,634.0 | +2.03% |
Midland States Bancorp Inc-Aktien (MSBI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Midland States Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSBI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Midland States Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Midland States Bancorp Inc-Aktien (MSBI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $18.35 | $16.30 | $2.05 | 1,552,129.0 | +2.30% |
| 2025-07 | $19.03 | $16.92 | $2.11 | 2,468,534.0 | -2.08% |
| 2025-06 | $17.96 | $16.13 | $1.83 | 2,733,546.0 | +2.61% |
| 2025-05 | $18.97 | $16.29 | $2.68 | 2,850,486.0 | +3.69% |
| 2025-04 | $17.28 | $14.79 | $2.49 | 2,882,303.0 | -4.91% |
| 2025-03 | $19.60 | $17.09 | $2.51 | 2,098,042.0 | -11.66% |
| 2025-02 | $20.18 | $18.55 | $1.63 | 2,146,081.0 | +0.62% |
| 2025-01 | $25.76 | $18.75 | $7.01 | 2,519,412.0 | -21.07% |
Midland States Bancorp Inc-Aktien (MSBI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $27.36 | $24.05 | $3.31 | 1,383,942.0 | -8.45% |
| 2024-11 | $28.08 | $23.10 | $4.98 | 1,704,512.0 | +8.22% |
| 2024-10 | $25.43 | $21.07 | $4.36 | 1,617,193.0 | +10.86% |
| 2024-09 | $23.48 | $21.48 | $2.00 | 1,786,935.0 | -1.71% |
| 2024-08 | $23.66 | $20.54 | $3.12 | 1,797,279.0 | -4.09% |
| 2024-07 | $26.63 | $21.35 | $5.28 | 3,623,026.0 | +4.81% |
| 2024-06 | $22.97 | $21.18 | $1.79 | 1,314,931.0 | -0.31% |
| 2024-05 | $24.16 | $22.03 | $2.13 | 1,455,097.0 | +3.74% |
| 2024-04 | $25.08 | $21.85 | $3.23 | 1,175,540.0 | -12.85% |
| 2024-03 | $25.27 | $23.29 | $1.98 | 1,122,192.0 | +3.20% |
| 2024-02 | $26.50 | $23.61 | $2.88 | 1,180,626.0 | -7.27% |
| 2024-01 | $28.10 | $25.39 | $2.71 | 1,273,414.0 | -4.72% |
Midland States Bancorp Inc-Aktien (MSBI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.47 | $22.44 | $6.03 | 1,403,806.0 | +22.05% |
| 2023-11 | $24.25 | $21.31 | $2.94 | 1,041,993.0 | +3.48% |
| 2023-10 | $21.84 | $19.85 | $1.99 | 1,096,681.0 | +6.23% |
| 2023-09 | $22.60 | $20.38 | $2.22 | 1,101,310.0 | -7.48% |
| 2023-08 | $24.27 | $21.60 | $2.67 | 1,118,708.0 | -5.25% |
| 2023-07 | $24.46 | $19.62 | $4.84 | 1,213,537.0 | +17.68% |
| 2023-06 | $22.66 | $19.27 | $3.39 | 1,394,202.0 | +2.95% |
| 2023-05 | $20.68 | $17.98 | $2.70 | 1,568,546.0 | -3.30% |
| 2023-04 | $21.81 | $18.92 | $2.89 | 1,632,237.0 | -6.63% |
| 2023-03 | $26.47 | $20.47 | $6.00 | 2,901,770.0 | -17.74% |
| 2023-02 | $26.61 | $25.37 | $1.24 | 1,272,992.0 | +2.20% |
| 2023-01 | $27.38 | $23.73 | $3.65 | 1,176,366.0 | -4.28% |
9.08%
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):