Holen Sie sich die Stockscreener-App
20.05
0.35%
-0.07
Midland States Bancorp Inc-Aktien (MSBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $20.23 | $19.75 | $0.485 | 151,484.0 | -0.27% |
| 2025-12-04 | $20.24 | $18.69 | $1.55 | 401,712.0 | +7.10% |
| 2025-12-03 | $19.04 | $17.52 | $1.52 | 536,118.0 | +7.07% |
| 2025-12-02 | $17.71 | $16.74 | $0.97 | 338,602.0 | +5.98% |
| 2025-12-01 | $16.85 | $16.17 | $0.68 | 195,996.0 | +1.85% |
| 2025-11-28 | $16.36 | $16.11 | $0.25 | 74,512.0 | +0.68% |
| 2025-11-26 | $16.46 | $16.07 | $0.39 | 136,623.0 | -0.86% |
| 2025-11-25 | $16.38 | $15.62 | $0.76 | 131,264.0 | +4.36% |
| 2025-11-24 | $15.80 | $15.57 | $0.23 | 100,575.0 | -1.39% |
| 2025-11-21 | $15.95 | $15.21 | $0.735 | 151,086.0 | +4.21% |
| 2025-11-20 | $15.71 | $15.11 | $0.5966 | 111,210.0 | -0.78% |
| 2025-11-19 | $15.36 | $15.06 | $0.30 | 133,823.0 | +0.86% |
| 2025-11-18 | $15.41 | $15.09 | $0.3199 | 161,971.0 | -0.59% |
| 2025-11-17 | $16.17 | $15.17 | $1.00 | 152,061.0 | -5.57% |
| 2025-11-14 | $16.21 | $15.68 | $0.535 | 204,044.0 | +0.75% |
| 2025-11-13 | $16.19 | $15.95 | $0.24 | 172,088.0 | -0.19% |
| 2025-11-12 | $16.35 | $15.97 | $0.38 | 157,770.0 | -0.31% |
| 2025-11-11 | $16.23 | $15.87 | $0.36 | 127,503.0 | +0.06% |
| 2025-11-10 | $16.39 | $16.01 | $0.38 | 147,838.0 | +0.69% |
| 2025-11-07 | $16.11 | $15.72 | $0.39 | 161,265.0 | +0.25% |
| 2025-11-06 | $16.09 | $15.80 | $0.29 | 142,923.0 | +0.19% |
| 2025-11-05 | $16.41 | $15.93 | $0.485 | 219,573.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $20.24 | $16.17 | $4.07 | 1,623,912.0 | +23.43% |
| 2025-11 | $16.46 | $14.52 | $1.94 | 3,129,448.0 | +11.07% |
| 2025-10 | $17.25 | $14.24 | $3.01 | 3,390,109.0 | -14.59% |
| 2025-09 | $18.89 | $16.92 | $1.97 | 2,807,482.0 | -6.95% |
| 2025-08 | $18.70 | $16.30 | $2.40 | 2,580,750.0 | +8.61% |
| 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% |
0.90%
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):