14,700€
-3,61%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,10 | 15,35 | 14,80 | 14,90 | -2,30% | - |
| 14.08.2025 | 15,10 | 15,30 | 14,85 | 15,25 | 0,00% | - |
| 13.08.2025 | 14,90 | 15,50 | 14,90 | 15,25 | 1,67% | - |
| 12.08.2025 | 14,30 | 15,05 | 14,30 | 15,00 | 3,45% | - |
| 11.08.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 0,69% | - |
| 08.08.2025 | 14,05 | 15,15 | 14,05 | 14,40 | 1,41% | - |
| 07.08.2025 | 14,30 | 14,75 | 14,15 | 14,20 | -1,73% | - |
| 06.08.2025 | 14,50 | 15,20 | 14,25 | 14,45 | -1,37% | - |
| 05.08.2025 | 14,35 | 15,25 | 14,30 | 14,65 | 1,74% | - |
| 04.08.2025 | 14,10 | 14,70 | 14,10 | 14,40 | 1,05% | - |
| 01.08.2025 | 14,70 | 15,00 | 14,05 | 14,25 | -4,04% | - |
| 31.07.2025 | 15,00 | 15,20 | 14,15 | 14,85 | -1,66% | - |
| 30.07.2025 | 15,10 | 15,55 | 15,05 | 15,10 | -0,66% | - |
| 29.07.2025 | 15,15 | 15,55 | 15,15 | 15,20 | -0,33% | - |
| 28.07.2025 | 15,00 | 15,50 | 15,00 | 15,25 | 0,33% | - |
| 25.07.2025 | 15,00 | 15,65 | 14,90 | 15,20 | 0,66% | - |
| 24.07.2025 | 15,70 | 15,90 | 15,05 | 15,10 | -4,43% | - |
| 23.07.2025 | 15,75 | 16,05 | 15,45 | 15,80 | -0,32% | - |
| 22.07.2025 | 15,75 | 16,10 | 15,75 | 15,85 | -0,31% | - |
| 21.07.2025 | 15,90 | 16,10 | 15,80 | 15,90 | -1,24% | - |
| 18.07.2025 | 15,90 | 16,25 | 15,85 | 16,10 | 0,94% | - |
| 17.07.2025 | 15,70 | 16,15 | 15,70 | 15,95 | 0,95% | - |
| 16.07.2025 | 15,70 | 16,25 | 15,45 | 15,80 | -0,63% | - |
| 15.07.2025 | 16,10 | 16,30 | 15,85 | 15,90 | -2,15% | - |
| 14.07.2025 | 15,80 | 16,30 | 15,80 | 16,25 | 1,88% | - |
| 11.07.2025 | 16,30 | 16,30 | 15,95 | 15,95 | -2,15% | - |
| 10.07.2025 | 16,10 | 16,35 | 15,95 | 16,30 | 0,93% | - |
| 09.07.2025 | 16,20 | 16,35 | 16,00 | 16,15 | -0,62% | - |
| 08.07.2025 | 16,10 | 16,45 | 16,05 | 16,25 | 0,62% | - |
| 07.07.2025 | 16,20 | 16,45 | 15,95 | 16,15 | 0,00% | - |
| 04.07.2025 | 16,20 | 16,25 | 16,15 | 16,15 | -1,22% | - |
| 03.07.2025 | 16,00 | 16,40 | 14,95 | 16,35 | 2,19% | - |
| 02.07.2025 | 15,50 | 16,15 | 15,50 | 16,00 | 3,23% | - |
| 01.07.2025 | 15,10 | 15,75 | 14,95 | 15,50 | 2,65% | - |
| 30.06.2025 | 15,10 | 15,25 | 15,00 | 15,10 | -0,33% | - |
| 27.06.2025 | 15,05 | 15,25 | 14,60 | 15,15 | 0,33% | - |
| 26.06.2025 | 14,80 | 15,10 | 14,50 | 15,10 | 2,03% | - |
| 25.06.2025 | 15,00 | 15,05 | 14,75 | 14,80 | -0,67% | - |
| 24.06.2025 | 14,80 | 15,20 | 14,75 | 14,90 | 0,68% | - |
| 23.06.2025 | 14,50 | 14,80 | 14,45 | 14,80 | 2,07% | - |
| 20.06.2025 | 14,40 | 14,70 | 14,40 | 14,50 | 1,05% | - |
| 19.06.2025 | 14,55 | 14,60 | 14,35 | 14,35 | -1,03% | - |
| 18.06.2025 | 14,50 | 14,60 | 14,45 | 14,50 | 0,00% | - |
| 17.06.2025 | 14,50 | 14,60 | 14,35 | 14,50 | 0,00% | - |
| 16.06.2025 | 14,40 | 14,70 | 14,40 | 14,50 | 0,69% | - |
| 13.06.2025 | 14,85 | 14,85 | 14,40 | 14,40 | -2,04% | - |
| 12.06.2025 | 14,90 | 14,90 | 14,40 | 14,70 | -0,68% | - |
| 11.06.2025 | 15,10 | 15,15 | 14,80 | 14,80 | -1,99% | - |
| 10.06.2025 | 14,90 | 15,20 | 14,80 | 15,10 | 1,00% | - |
| 09.06.2025 | 14,70 | 14,95 | 14,50 | 14,95 | 1,70% | - |
| 06.06.2025 | 14,30 | 14,75 | 14,30 | 14,70 | 2,80% | - |
| 05.06.2025 | 14,30 | 14,50 | 14,05 | 14,30 | -0,69% | - |
| 04.06.2025 | 14,65 | 14,70 | 14,30 | 14,40 | -2,04% | - |
| 03.06.2025 | 14,40 | 14,70 | 14,35 | 14,70 | 2,08% | - |
| 02.06.2025 | 14,60 | 14,60 | 14,20 | 14,40 | -1,71% | - |
| 30.05.2025 | 14,70 | 14,75 | 14,55 | 14,65 | 0,00% | - |
| 29.05.2025 | 14,70 | 14,95 | 14,60 | 14,65 | -0,34% | - |
| 28.05.2025 | 14,85 | 14,95 | 14,50 | 14,70 | -1,01% | - |
| 27.05.2025 | 14,40 | 14,85 | 14,40 | 14,85 | 2,06% | - |
| 26.05.2025 | 14,45 | 14,55 | 14,35 | 14,55 | 0,69% | - |
| 23.05.2025 | 14,65 | 14,65 | 14,35 | 14,45 | -1,70% | - |
| 22.05.2025 | 14,70 | 14,85 | 14,45 | 14,70 | 0,00% | - |
| 21.05.2025 | 15,10 | 15,10 | 14,70 | 14,70 | -2,65% | - |
| 20.05.2025 | 15,20 | 15,30 | 15,10 | 15,10 | -0,66% | - |
| 19.05.2025 | 15,30 | 15,35 | 14,50 | 15,20 | -0,98% | - |
| 16.05.2025 | 15,40 | 15,50 | 14,75 | 15,35 | -0,32% | - |
| 15.05.2025 | 15,30 | 15,45 | 14,50 | 15,40 | 0,65% | - |
| 14.05.2025 | 15,35 | 15,75 | 15,15 | 15,30 | -0,65% | - |
| 13.05.2025 | 15,45 | 16,55 | 15,35 | 15,40 | -0,65% | - |
| 12.05.2025 | 14,85 | 15,80 | 14,80 | 15,50 | 4,38% | - |
| 09.05.2025 | 15,00 | 15,15 | 14,75 | 14,85 | -1,00% | - |
| 08.05.2025 | 14,55 | 15,10 | 14,50 | 15,00 | 3,45% | - |
| 07.05.2025 | 14,55 | 14,80 | 14,40 | 14,50 | 0,35% | - |
| 06.05.2025 | 14,65 | 14,65 | 14,10 | 14,45 | -0,69% | - |
| 05.05.2025 | 14,45 | 14,65 | 14,25 | 14,55 | 0,69% | - |
| 02.05.2025 | 13,95 | 16,60 | 13,95 | 14,45 | 3,58% | - |
| 30.04.2025 | 14,20 | 14,40 | 13,55 | 13,95 | -1,76% | - |
| 29.04.2025 | 14,00 | 14,50 | 13,80 | 14,20 | 1,43% | - |
| 28.04.2025 | 13,65 | 14,00 | 13,50 | 14,00 | 2,56% | - |
| 25.04.2025 | 13,75 | 13,75 | 13,35 | 13,65 | -0,73% | - |
| 24.04.2025 | 13,65 | 14,00 | 13,20 | 13,75 | 0,73% | - |
| 23.04.2025 | 13,35 | 13,95 | 13,30 | 13,65 | 2,63% | - |
| 22.04.2025 | 12,75 | 13,50 | 12,50 | 13,30 | 2,31% | - |
| 17.04.2025 | 12,95 | 14,85 | 12,90 | 13,00 | 0,00% | - |
| 16.04.2025 | 13,10 | 13,50 | 12,80 | 13,00 | -0,76% | - |
| 15.04.2025 | 12,75 | 13,50 | 12,45 | 13,10 | 1,95% | - |
| 14.04.2025 | 12,65 | 13,45 | 11,95 | 12,85 | 1,58% | - |
| 11.04.2025 | 12,90 | 13,25 | 11,95 | 12,65 | -1,56% | 315,00 |
| 10.04.2025 | 13,65 | 14,05 | 12,55 | 12,85 | -9,19% | - |
| 09.04.2025 | 13,30 | 14,40 | 12,95 | 14,15 | 6,79% | - |
| 08.04.2025 | 13,35 | 14,25 | 13,05 | 13,25 | -1,49% | - |
| 07.04.2025 | 13,35 | 14,00 | 12,90 | 13,45 | 0,75% | - |
| 04.04.2025 | 13,85 | 14,00 | 12,90 | 13,35 | -3,61% | - |
| 03.04.2025 | 15,50 | 15,70 | 13,85 | 13,85 | -10,36% | - |
| 02.04.2025 | 15,40 | 17,50 | 15,20 | 15,45 | 0,65% | - |
| 01.04.2025 | 15,40 | 16,75 | 15,05 | 15,35 | -0,32% | - |
| 31.03.2025 | 15,35 | 16,00 | 15,25 | 15,40 | -0,32% | - |
| 28.03.2025 | 15,75 | 16,70 | 15,30 | 15,45 | -1,90% | - |
| 27.03.2025 | 15,80 | 16,70 | 15,50 | 15,75 | 0,00% | - |
| 26.03.2025 | 15,70 | 17,70 | 15,50 | 15,75 | 0,32% | - |