Holen Sie sich die Stockscreener-App
23.77
0.65%
-0.155
Handel nachbörslich:
23.78
0.005
+0.02%
Midland States Bancorp Inc-Aktien (MSBIP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $24.00 | $23.64 | $0.3599 | 2,739.0 | -0.65% |
| 2025-11-03 | $23.95 | $23.52 | $0.435 | 8,533.0 | +1.18% |
| 2025-10-31 | $23.89 | $23.22 | $0.6739 | 27,326.0 | -1.09% |
| 2025-10-30 | $24.15 | $23.90 | $0.25 | 3,040.0 | +0.00% |
| 2025-10-29 | $24.13 | $23.91 | $0.2187 | 5,622.0 | -0.58% |
| 2025-10-28 | $24.20 | $24.03 | $0.17 | 2,238.0 | +0.17% |
| 2025-10-27 | $24.20 | $24.00 | $0.20 | 5,051.0 | +0.00% |
| 2025-10-24 | $24.16 | $24.01 | $0.15 | 3,493.0 | +0.33% |
| 2025-10-23 | $24.06 | $23.93 | $0.13 | 2,791.0 | -0.42% |
| 2025-10-22 | $24.16 | $23.90 | $0.2599 | 3,318.0 | +0.13% |
| 2025-10-21 | $24.11 | $23.82 | $0.2862 | 5,253.0 | +0.80% |
| 2025-10-20 | $23.84 | $23.77 | $0.07 | 1,934.0 | +0.46% |
| 2025-10-17 | $23.92 | $23.59 | $0.3299 | 10,406.0 | +0.64% |
| 2025-10-16 | $24.20 | $23.55 | $0.6499 | 10,812.0 | -2.32% |
| 2025-10-15 | $24.11 | $23.74 | $0.37 | 3,570.0 | +0.96% |
| 2025-10-14 | $24.19 | $23.88 | $0.3099 | 1,820.0 | -0.71% |
| 2025-10-13 | $24.12 | $23.84 | $0.28 | 5,430.0 | +1.01% |
| 2025-10-10 | $24.13 | $23.79 | $0.34 | 13,591.0 | -0.79% |
| 2025-10-09 | $24.27 | $23.97 | $0.2988 | 6,952.0 | -0.66% |
| 2025-10-08 | $24.26 | $23.98 | $0.2777 | 8,254.0 | -0.66% |
| 2025-10-07 | $24.65 | $24.32 | $0.3301 | 6,125.0 | -1.02% |
Midland States Bancorp Inc-Aktien (MSBIP) 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 MSBIP-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 (MSBIP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $24.00 | $23.52 | $0.4799 | 14,011.0 | +0.53% |
| 2025-10 | $24.84 | $23.22 | $1.62 | 142,344.0 | -4.29% |
| 2025-09 | $24.93 | $22.92 | $2.01 | 157,875.0 | +7.81% |
| 2025-08 | $24.84 | $22.87 | $1.97 | 324,265.0 | -5.64% |
| 2025-07 | $24.72 | $22.19 | $2.53 | 253,212.0 | +9.76% |
| 2025-06 | $24.10 | $22.03 | $2.07 | 244,186.0 | -5.59% |
| 2025-05 | $24.12 | $23.30 | $0.82 | 122,382.0 | -0.47% |
| 2025-04 | $24.23 | $22.75 | $1.48 | 99,145.0 | -3.40% |
| 2025-03 | $24.67 | $23.16 | $1.51 | 273,814.0 | +4.28% |
| 2025-02 | $24.87 | $22.52 | $2.35 | 481,413.0 | -3.39% |
| 2025-01 | $25.41 | $23.41 | $2.00 | 422,123.0 | -5.47% |
Midland States Bancorp Inc-Aktien (MSBIP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.35 | $24.69 | $0.66 | 211,750.0 | -1.40% |
| 2024-11 | $25.65 | $24.92 | $0.73 | 101,412.0 | +1.38% |
| 2024-10 | $25.77 | $24.89 | $0.88 | 121,309.0 | +0.92% |
| 2024-09 | $25.36 | $24.63 | $0.73 | 130,562.0 | +0.12% |
| 2024-08 | $25.35 | $24.22 | $1.13 | 130,988.0 | +0.24% |
| 2024-07 | $25.25 | $24.61 | $0.64 | 72,906.0 | +1.30% |
| 2024-06 | $25.23 | $24.39 | $0.84 | 111,728.0 | -1.40% |
| 2024-05 | $25.40 | $24.86 | $0.54 | 102,931.0 | -0.12% |
| 2024-04 | $25.33 | $24.43 | $0.9045 | 97,241.0 | -0.60% |
| 2024-03 | $25.25 | $24.67 | $0.58 | 74,385.0 | +0.72% |
| 2024-02 | $25.36 | $23.84 | $1.51 | 67,638.0 | +0.89% |
| 2024-01 | $26.55 | $24.50 | $2.05 | 98,580.0 | +2.02% |
Midland States Bancorp Inc-Aktien (MSBIP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.00 | $23.40 | $1.60 | 102,632.0 | -1.30% |
| 2023-11 | $24.62 | $21.90 | $2.72 | 76,180.0 | +11.96% |
| 2023-10 | $23.95 | $21.22 | $2.73 | 84,862.0 | -8.57% |
| 2023-09 | $24.35 | $21.50 | $2.85 | 175,386.0 | +0.88% |
| 2023-08 | $24.69 | $23.10 | $1.59 | 104,024.0 | -3.56% |
| 2023-07 | $24.73 | $22.68 | $2.05 | 102,694.0 | +0.28% |
| 2023-06 | $24.97 | $22.22 | $2.75 | 148,685.0 | +5.39% |
| 2023-05 | $23.39 | $18.25 | $5.14 | 187,220.0 | +1.70% |
| 2023-04 | $24.20 | $21.00 | $3.20 | 167,333.0 | +2.95% |
| 2023-03 | $25.50 | $18.57 | $6.93 | 733,615.0 | +0.00% |
1.11%
0.11%
Kapitalisierung:
|
Volumen (24h):