Holen Sie sich die Stockscreener-App
18.00
0.45%
0.0803
Midland States Bancorp Inc-Aktien (MSBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-06 | $17.99 | $17.67 | $0.32 | 6,636.0 | +0.39% |
| 2025-05-05 | $18.31 | $17.56 | $0.7509 | 155,046.0 | -2.24% |
| 2025-05-02 | $18.42 | $17.64 | $0.7789 | 148,877.0 | +4.03% |
| 2025-05-01 | $17.80 | $16.63 | $1.17 | 160,734.0 | +8.23% |
| 2025-04-30 | $16.44 | $15.99 | $0.45 | 113,761.0 | -1.15% |
| 2025-04-29 | $16.63 | $16.45 | $0.18 | 116,410.0 | -0.54% |
| 2025-04-28 | $16.89 | $16.39 | $0.4933 | 124,262.0 | -0.30% |
| 2025-04-25 | $16.75 | $16.37 | $0.38 | 82,469.0 | -1.13% |
| 2025-04-24 | $16.82 | $16.57 | $0.25 | 117,876.0 | +0.12% |
| 2025-04-23 | $17.23 | $16.64 | $0.60 | 101,675.0 | +1.45% |
| 2025-04-22 | $16.60 | $15.99 | $0.61 | 104,996.0 | +3.57% |
| 2025-04-21 | $15.98 | $15.51 | $0.475 | 117,694.0 | +1.65% |
| 2025-04-17 | $15.79 | $15.54 | $0.2575 | 85,189.0 | +1.03% |
| 2025-04-16 | $15.60 | $15.13 | $0.46 | 132,808.0 | +2.10% |
| 2025-04-15 | $15.52 | $15.16 | $0.3575 | 298,601.0 | +0.59% |
| 2025-04-14 | $15.50 | $14.79 | $0.71 | 149,501.0 | -0.39% |
| 2025-04-11 | $15.74 | $15.17 | $0.575 | 124,183.0 | -3.18% |
| 2025-04-10 | $16.95 | $15.37 | $1.58 | 173,995.0 | -4.62% |
| 2025-04-09 | $16.96 | $15.41 | $1.55 | 179,068.0 | +4.77% |
| 2025-04-08 | $16.52 | $15.46 | $1.06 | 111,810.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $18.42 | $16.63 | $1.79 | 471,293.0 | +10.50% |
| 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% |
0.47%
0.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):