25,500€
1,19%
Echtzeit-Aktienkurs Associated Banc-Corp
Bid:
Ask:
Aktienkurse zur Associated Banc-Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 25,20 | 25,70 | 25,00 | 25,50 | 1,19% | - |
| 20.11.2024 | 24,60 | 25,30 | 24,50 | 25,20 | 2,44% | - |
| 19.11.2024 | 25,10 | 25,20 | 24,50 | 24,60 | -1,99% | - |
| 18.11.2024 | 25,20 | 25,50 | 24,70 | 25,10 | -0,40% | - |
| 15.11.2024 | 24,70 | 25,60 | 24,20 | 25,20 | 3,28% | - |
| 14.11.2024 | 25,80 | 26,10 | 23,80 | 24,40 | -5,06% | - |
| 13.11.2024 | 26,00 | 26,50 | 25,70 | 25,70 | -1,15% | - |
| 12.11.2024 | 26,00 | 26,60 | 25,30 | 26,00 | 0,00% | - |
| 11.11.2024 | 25,00 | 26,50 | 25,00 | 26,00 | 4,00% | - |
| 08.11.2024 | 24,80 | 25,30 | 24,70 | 25,00 | 0,81% | - |
| 07.11.2024 | 25,90 | 26,50 | 24,70 | 24,80 | -4,25% | - |
| 06.11.2024 | 22,80 | 26,30 | 22,30 | 25,90 | 17,73% | - |
| 05.11.2024 | 21,50 | 22,20 | 21,30 | 22,00 | 2,33% | - |
| 04.11.2024 | 21,70 | 21,80 | 21,10 | 21,50 | -1,83% | - |
| 01.11.2024 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 31.10.2024 | 22,10 | 22,30 | 21,70 | 21,90 | -0,90% | - |
| 30.10.2024 | 21,80 | 22,50 | 21,50 | 22,10 | 1,38% | - |
| 29.10.2024 | 22,00 | 22,10 | 21,70 | 21,80 | -0,91% | - |
| 28.10.2024 | 21,20 | 22,10 | 21,10 | 22,00 | 3,77% | - |
| 25.10.2024 | 21,00 | 22,30 | 20,50 | 21,20 | 0,95% | - |
| 24.10.2024 | 20,90 | 21,00 | 20,50 | 21,00 | 0,48% | - |
| 23.10.2024 | 20,70 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 22.10.2024 | 20,35 | 20,90 | 20,30 | 20,70 | 1,72% | - |
| 21.10.2024 | 21,10 | 21,20 | 20,30 | 20,35 | -3,55% | - |
| 18.10.2024 | 21,40 | 21,50 | 20,90 | 21,10 | -1,40% | - |
| 17.10.2024 | 20,55 | 21,70 | 20,55 | 21,40 | 1,42% | - |
| 16.10.2024 | 19,60 | 21,30 | 19,60 | 21,10 | 2,68% | - |
| 15.10.2024 | 20,25 | 21,10 | 20,25 | 20,55 | 1,48% | - |
| 14.10.2024 | 20,00 | 20,30 | 19,85 | 20,25 | 1,25% | - |
| 11.10.2024 | 19,55 | 20,15 | 19,45 | 20,00 | 2,30% | - |
| 10.10.2024 | 19,40 | 19,65 | 19,15 | 19,55 | 0,77% | - |
| 09.10.2024 | 19,30 | 19,75 | 19,00 | 19,40 | 0,78% | - |
| 08.10.2024 | 19,30 | 19,45 | 19,05 | 19,25 | -0,26% | - |
| 07.10.2024 | 19,15 | 19,35 | 19,00 | 19,30 | 0,78% | - |
| 04.10.2024 | 18,75 | 19,35 | 18,70 | 19,15 | 2,13% | - |
| 03.10.2024 | 18,70 | 19,00 | 18,45 | 18,75 | 0,27% | - |
| 02.10.2024 | 18,70 | 19,00 | 18,60 | 18,70 | 0,00% | - |
| 01.10.2024 | 19,35 | 19,50 | 18,55 | 18,70 | -3,36% | - |
| 30.09.2024 | 19,20 | 19,55 | 19,05 | 19,35 | 0,78% | - |
| 27.09.2024 | 19,20 | 19,55 | 19,15 | 19,20 | 0,00% | - |
| 26.09.2024 | 19,00 | 19,45 | 19,00 | 19,20 | 1,05% | - |
| 25.09.2024 | 19,15 | 19,20 | 18,85 | 19,00 | -0,78% | - |
| 24.09.2024 | 19,40 | 19,45 | 19,00 | 19,15 | -1,29% | - |
| 23.09.2024 | 19,40 | 19,70 | 19,25 | 19,40 | 0,00% | - |
| 20.09.2024 | 19,90 | 20,00 | 19,40 | 19,40 | -2,51% | - |
| 19.09.2024 | 19,35 | 20,10 | 19,35 | 19,90 | 2,84% | - |
| 18.09.2024 | 19,35 | 19,90 | 19,15 | 19,35 | 0,00% | - |
| 17.09.2024 | 19,20 | 19,75 | 19,00 | 19,35 | 0,78% | - |
| 16.09.2024 | 19,20 | 19,35 | 18,95 | 19,20 | -0,26% | - |
| 13.09.2024 | 18,50 | 19,25 | 18,45 | 19,25 | 4,05% | - |
| 12.09.2024 | 18,60 | 18,85 | 18,45 | 18,50 | -0,80% | - |
| 11.09.2024 | 19,05 | 19,35 | 18,35 | 18,65 | -2,10% | - |
| 10.09.2024 | 19,40 | 19,50 | 18,75 | 19,05 | -1,80% | - |
| 09.09.2024 | 19,15 | 19,55 | 19,15 | 19,40 | 1,31% | - |
| 06.09.2024 | 19,65 | 19,95 | 19,15 | 19,15 | -2,54% | - |
| 05.09.2024 | 20,00 | 20,30 | 19,60 | 19,65 | -1,75% | - |
| 04.09.2024 | 20,25 | 20,50 | 19,80 | 20,00 | -1,23% | - |
| 03.09.2024 | 20,70 | 20,90 | 20,10 | 20,25 | -2,17% | - |
| 02.09.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 30.08.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 29.08.2024 | 20,40 | 20,80 | 20,30 | 20,50 | 0,49% | - |
| 28.08.2024 | 20,10 | 20,50 | 18,60 | 20,40 | 1,24% | - |
| 27.08.2024 | 20,05 | 20,30 | 19,85 | 20,15 | 0,50% | - |
| 26.08.2024 | 20,10 | 20,50 | 20,05 | 20,05 | -0,25% | - |
| 23.08.2024 | 19,40 | 20,50 | 19,35 | 20,10 | 3,88% | - |
| 22.08.2024 | 19,20 | 19,45 | 19,20 | 19,35 | 0,78% | - |
| 21.08.2024 | 19,10 | 19,40 | 18,95 | 19,20 | 0,00% | - |
| 20.08.2024 | 19,65 | 19,70 | 19,05 | 19,20 | -2,29% | - |
| 19.08.2024 | 19,45 | 19,65 | 19,45 | 19,65 | 1,03% | - |
| 16.08.2024 | 19,35 | 19,65 | 19,30 | 19,45 | 0,26% | - |
| 15.08.2024 | 18,60 | 19,55 | 18,60 | 19,40 | 4,30% | - |
| 14.08.2024 | 18,85 | 19,10 | 18,35 | 18,60 | -2,62% | - |
| 13.08.2024 | 18,60 | 19,10 | 18,45 | 19,10 | 2,69% | - |
| 12.08.2024 | 18,80 | 19,25 | 18,55 | 18,60 | -0,53% | - |
| 09.08.2024 | 18,75 | 19,00 | 18,55 | 18,70 | 0,00% | - |
| 08.08.2024 | 18,65 | 18,75 | 18,65 | 18,70 | 1,91% | - |
| 07.08.2024 | 18,45 | 18,95 | 18,20 | 18,35 | -0,81% | - |
| 06.08.2024 | 18,45 | 18,85 | 18,25 | 18,50 | 0,27% | - |
| 05.08.2024 | 19,40 | 19,40 | 17,80 | 18,45 | -5,14% | - |
| 02.08.2024 | 20,50 | 20,50 | 18,95 | 19,45 | -5,12% | - |
| 01.08.2024 | 21,20 | 21,50 | 20,30 | 20,50 | -3,76% | - |
| 31.07.2024 | 21,40 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 30.07.2024 | 21,30 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 29.07.2024 | 22,10 | 22,30 | 21,10 | 21,30 | -4,05% | - |
| 26.07.2024 | 22,10 | 22,30 | 21,30 | 22,20 | 0,45% | - |
| 25.07.2024 | 21,30 | 22,30 | 21,30 | 22,10 | 3,76% | - |
| 24.07.2024 | 21,90 | 21,90 | 21,30 | 21,30 | -2,29% | - |
| 23.07.2024 | 21,30 | 22,10 | 21,30 | 21,80 | 2,35% | - |
| 22.07.2024 | 21,10 | 21,50 | 15,40 | 21,30 | 1,91% | - |
| 19.07.2024 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 18.07.2024 | 21,50 | 21,70 | 20,90 | 21,10 | -1,86% | - |
| 17.07.2024 | 21,50 | 21,70 | 20,55 | 21,50 | -0,46% | - |
| 16.07.2024 | 20,50 | 21,60 | 20,50 | 21,60 | 5,37% | - |
| 15.07.2024 | 19,90 | 20,70 | 19,65 | 20,50 | 3,02% | - |
| 12.07.2024 | 19,90 | 20,30 | 19,75 | 19,90 | 0,00% | - |
| 11.07.2024 | 19,40 | 19,95 | 19,30 | 19,90 | 4,19% | - |
| 10.07.2024 | 19,00 | 19,35 | 18,60 | 19,10 | 0,26% | - |
| 09.07.2024 | 18,90 | 19,15 | 18,65 | 19,05 | 1,33% | - |
| 08.07.2024 | 18,80 | 19,05 | 18,75 | 18,80 | 0,00% | - |
| 05.07.2024 | 19,00 | 19,10 | 18,65 | 18,80 | -1,57% | - |