28,449$
-1,56%
Echtzeit-Aktienkurs ASSOCIATED BANC-CORP
Bid:
Ask:
Aktienkurse zur ASSOCIATED BANC-CORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 28,72 | 28,72 | 28,28 | 28,30 | -2,07% | - |
| 06.10.2026 | 29,22 | 29,32 | 28,80 | 28,90 | -0,41% | 1.664.345,00 |
| 05.10.2026 | 29,16 | 29,22 | 28,74 | 29,02 | 0,07% | 1.471.183,00 |
| 02.10.2026 | 28,92 | 29,26 | 28,86 | 29,00 | 0,97% | 1.694.778,00 |
| 01.10.2026 | 28,47 | 28,80 | 27,99 | 28,72 | 0,24% | 2.442.116,00 |
| 30.09.2026 | 28,75 | 29,02 | 28,56 | 28,65 | -0,10% | 2.352.503,00 |
| 29.09.2026 | 28,97 | 29,19 | 28,57 | 28,68 | -0,97% | 1.531.965,00 |
| 28.09.2026 | 29,34 | 29,39 | 28,94 | 28,96 | -1,40% | 1.558.548,00 |
| 25.09.2026 | 29,22 | 29,56 | 29,18 | 29,37 | 1,03% | 2.168.110,00 |
| 24.09.2026 | 28,87 | 29,11 | 28,60 | 29,07 | 1,36% | 1.942.168,00 |
| 23.09.2026 | 28,92 | 29,10 | 28,66 | 28,68 | -1,17% | 1.579.335,00 |
| 22.09.2026 | 29,54 | 29,58 | 29,02 | 29,02 | -1,16% | 1.780.526,00 |
| 21.09.2026 | 29,86 | 29,90 | 29,36 | 29,36 | -1,01% | 2.494.158,00 |
| 18.09.2026 | 29,71 | 29,85 | 29,44 | 29,66 | -0,74% | 6.497.440,00 |
| 17.09.2026 | 30,12 | 30,14 | 29,71 | 29,88 | 0,40% | 2.301.904,00 |
| 16.09.2026 | 30,39 | 30,43 | 29,15 | 29,76 | -1,85% | 3.138.864,00 |
| 15.09.2026 | 29,91 | 30,41 | 29,84 | 30,32 | 1,27% | 2.518.050,00 |
| 14.09.2026 | 30,03 | 30,30 | 29,91 | 29,94 | -0,33% | 1.924.760,00 |
| 11.09.2026 | 30,59 | 30,70 | 29,93 | 30,04 | -0,99% | 1.848.648,00 |
| 10.09.2026 | 30,23 | 30,36 | 29,84 | 30,34 | 0,36% | 1.685.829,00 |
| 09.09.2026 | 30,42 | 30,57 | 30,14 | 30,23 | -0,92% | 1.794.750,00 |
| 08.09.2026 | 30,93 | 31,07 | 30,51 | 30,51 | -1,80% | 1.964.912,00 |
| 04.09.2026 | 30,77 | 31,20 | 30,77 | 31,07 | 0,52% | 1.571.518,00 |
| 03.09.2026 | 30,86 | 31,12 | 30,73 | 30,91 | 1,08% | 1.622.320,00 |
| 02.09.2026 | 30,14 | 30,92 | 30,06 | 30,58 | 2,27% | 1.926.021,00 |
| 01.09.2026 | 30,31 | 30,54 | 29,77 | 29,90 | -2,32% | 2.205.631,00 |
| 31.08.2026 | 30,85 | 30,99 | 30,54 | 30,61 | -1,00% | 2.073.185,00 |
| 28.08.2026 | 30,93 | 31,08 | 30,77 | 30,92 | 0,39% | 2.865.828,00 |
| 27.08.2026 | 30,53 | 30,85 | 30,39 | 30,80 | -0,16% | 1.069.209,00 |
| 26.08.2026 | 30,92 | 31,05 | 30,74 | 30,85 | 0,10% | 1.395.731,00 |
| 25.08.2026 | 30,98 | 31,11 | 30,74 | 30,82 | -0,26% | 1.239.652,00 |
| 24.08.2026 | 30,86 | 31,21 | 30,85 | 30,90 | 0,19% | 1.230.031,00 |
| 21.08.2026 | 31,02 | 31,14 | 30,72 | 30,84 | 0,26% | 1.360.660,00 |
| 20.08.2026 | 30,66 | 30,91 | 30,59 | 30,76 | -0,16% | 1.186.718,00 |
| 19.08.2026 | 31,73 | 31,82 | 30,77 | 30,81 | -2,72% | 1.852.612,00 |
| 18.08.2026 | 32,13 | 32,30 | 31,64 | 31,67 | -1,22% | 1.557.944,00 |
| 17.08.2026 | 32,19 | 32,45 | 32,04 | 32,06 | -0,84% | 1.300.018,00 |
| 14.08.2026 | 32,07 | 32,46 | 32,04 | 32,33 | 0,53% | 941.534,00 |
| 13.08.2026 | 32,32 | 32,44 | 31,73 | 32,16 | 0,09% | 1.286.376,00 |
| 12.08.2026 | 31,94 | 32,21 | 31,78 | 32,13 | 0,78% | 1.353.323,00 |
| 11.08.2026 | 31,36 | 31,93 | 31,36 | 31,88 | 1,69% | 1.382.212,00 |
| 10.08.2026 | 31,13 | 31,54 | 31,03 | 31,35 | 0,22% | 1.448.410,00 |
| 07.08.2026 | 31,11 | 31,33 | 30,92 | 31,28 | 0,39% | 1.197.438,00 |
| 06.08.2026 | 31,77 | 31,80 | 31,14 | 31,16 | -1,17% | 1.550.370,00 |
| 05.08.2026 | 31,88 | 31,92 | 31,46 | 31,53 | -0,69% | 1.206.898,00 |
| 04.08.2026 | 31,43 | 32,00 | 31,31 | 31,75 | 1,11% | 1.821.490,00 |
| 03.08.2026 | 30,97 | 31,48 | 30,97 | 31,40 | 1,68% | 1.222.389,00 |
| 31.07.2026 | 30,89 | 31,05 | 30,60 | 30,88 | 0,39% | 1.227.085,00 |
| 30.07.2026 | 30,97 | 30,99 | 30,61 | 30,76 | 0,13% | 1.453.383,00 |
| 29.07.2026 | 30,73 | 31,02 | 30,57 | 30,72 | -1,09% | 1.762.754,00 |
| 28.07.2026 | 30,74 | 31,08 | 30,61 | 31,06 | 1,37% | 2.421.956,00 |
| 27.07.2026 | 31,06 | 31,29 | 30,61 | 30,64 | -0,55% | 2.045.287,00 |
| 24.07.2026 | 30,10 | 31,10 | 29,92 | 30,81 | 1,82% | 3.051.187,00 |
| 23.07.2026 | 30,18 | 30,36 | 30,02 | 30,26 | -1,43% | 2.968.756,00 |
| 22.07.2026 | 30,93 | 30,93 | 30,63 | 30,70 | -0,84% | 1.640.264,00 |
| 21.07.2026 | 30,99 | 30,99 | 30,30 | 30,96 | -0,03% | 1.709.802,00 |
| 20.07.2026 | 31,36 | 31,44 | 30,88 | 30,97 | -1,18% | 1.608.681,00 |
| 17.07.2026 | 31,53 | 31,61 | 31,02 | 31,34 | -1,35% | 4.194.379,00 |
| 16.07.2026 | 30,93 | 31,83 | 30,93 | 31,77 | 2,72% | 1.886.221,00 |