17,550€
-1,68%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,85 | 19,00 | 16,00 | 17,55 | -1,68% | - |
| 20.02.2025 | 18,05 | 18,05 | 17,50 | 17,85 | -1,11% | - |
| 19.02.2025 | 18,15 | 18,50 | 17,90 | 18,05 | -0,55% | - |
| 18.02.2025 | 17,95 | 18,50 | 16,00 | 18,15 | 1,40% | - |
| 17.02.2025 | 18,35 | 18,35 | 17,50 | 17,90 | -0,28% | - |
| 14.02.2025 | 18,00 | 18,20 | 17,50 | 17,95 | -0,55% | - |
| 13.02.2025 | 18,15 | 18,50 | 17,85 | 18,05 | -0,55% | - |
| 12.02.2025 | 18,65 | 19,00 | 18,15 | 18,15 | -2,16% | - |
| 11.02.2025 | 18,40 | 19,00 | 16,50 | 18,55 | 1,09% | - |
| 10.02.2025 | 18,60 | 19,00 | 18,35 | 18,35 | -1,08% | - |
| 07.02.2025 | 18,70 | 19,00 | 18,30 | 18,55 | -0,80% | - |
| 06.02.2025 | 18,45 | 18,75 | 18,45 | 18,70 | 1,36% | - |
| 05.02.2025 | 18,30 | 18,50 | 17,95 | 18,45 | 0,82% | - |
| 04.02.2025 | 18,05 | 18,50 | 17,90 | 18,30 | 0,55% | - |
| 03.02.2025 | 18,50 | 18,50 | 17,05 | 18,20 | 0,55% | - |
| 31.01.2025 | 18,15 | 18,50 | 17,50 | 18,10 | 0,00% | - |
| 30.01.2025 | 17,95 | 18,15 | 16,80 | 18,10 | 0,56% | - |
| 29.01.2025 | 18,00 | 18,50 | 16,45 | 18,00 | 0,00% | - |
| 28.01.2025 | 18,00 | 18,50 | 16,75 | 18,00 | 0,00% | - |
| 27.01.2025 | 17,55 | 18,10 | 16,00 | 18,00 | 2,86% | - |
| 24.01.2025 | 17,45 | 17,70 | 16,95 | 17,50 | 0,29% | - |
| 23.01.2025 | 17,90 | 17,95 | 16,65 | 17,45 | -2,79% | - |
| 22.01.2025 | 17,85 | 17,95 | 17,45 | 17,95 | 0,56% | - |
| 21.01.2025 | 17,50 | 17,85 | 17,45 | 17,85 | 2,29% | - |
| 20.01.2025 | 17,65 | 17,65 | 17,45 | 17,45 | -1,13% | - |
| 17.01.2025 | 17,65 | 17,90 | 17,00 | 17,65 | 0,00% | - |
| 16.01.2025 | 17,60 | 18,10 | 17,00 | 17,65 | 0,00% | - |
| 15.01.2025 | 17,25 | 18,15 | 17,10 | 17,65 | 2,32% | - |
| 14.01.2025 | 17,10 | 17,45 | 17,00 | 17,25 | 0,58% | - |
| 13.01.2025 | 17,00 | 17,15 | 16,45 | 17,15 | 0,29% | - |
| 10.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 09.01.2025 | 17,45 | 17,45 | 17,15 | 17,20 | 0,29% | - |
| 08.01.2025 | 16,95 | 17,35 | 16,90 | 17,15 | 1,18% | - |
| 07.01.2025 | 17,05 | 18,10 | 16,85 | 16,95 | -0,59% | - |
| 06.01.2025 | 17,15 | 18,05 | 16,95 | 17,05 | -0,58% | - |
| 03.01.2025 | 17,00 | 17,45 | 16,75 | 17,15 | 0,59% | - |
| 02.01.2025 | 16,95 | 18,45 | 13,48 | 17,05 | 0,59% | - |
| 30.12.2024 | 17,10 | 17,45 | 16,95 | 16,95 | 0,59% | - |
| 27.12.2024 | 17,10 | 17,45 | 16,85 | 16,85 | -1,46% | - |
| 23.12.2024 | 16,75 | 17,10 | 16,65 | 17,10 | 1,48% | - |
| 20.12.2024 | 16,70 | 17,05 | 16,30 | 16,85 | 2,12% | - |
| 18.12.2024 | 17,25 | 17,55 | 16,50 | 16,50 | -4,62% | - |
| 17.12.2024 | 17,70 | 18,00 | 17,20 | 17,30 | -2,26% | - |
| 16.12.2024 | 17,50 | 17,70 | 17,40 | 17,70 | 1,14% | - |
| 13.12.2024 | 17,50 | 17,55 | 17,40 | 17,50 | 0,57% | - |
| 12.12.2024 | 17,80 | 18,00 | 17,40 | 17,40 | -2,52% | - |
| 11.12.2024 | 17,80 | 18,05 | 17,50 | 17,85 | 0,28% | - |
| 10.12.2024 | 17,55 | 18,00 | 17,45 | 17,80 | 1,42% | - |
| 09.12.2024 | 17,70 | 18,15 | 17,50 | 17,55 | -0,85% | - |
| 06.12.2024 | 17,70 | 18,00 | 17,50 | 17,70 | 0,00% | - |
| 05.12.2024 | 17,90 | 18,00 | 17,50 | 17,70 | -1,12% | - |
| 04.12.2024 | 17,60 | 18,00 | 17,50 | 17,90 | 1,70% | - |
| 03.12.2024 | 17,80 | 18,50 | 17,50 | 17,60 | -1,95% | - |
| 02.12.2024 | 17,60 | 18,00 | 17,50 | 17,95 | 1,99% | - |
| 29.11.2024 | 17,75 | 18,00 | 17,45 | 17,60 | -0,85% | - |
| 28.11.2024 | 17,75 | 18,00 | 17,50 | 17,75 | 0,00% | - |
| 27.11.2024 | 17,80 | 18,05 | 17,50 | 17,75 | -0,28% | - |
| 26.11.2024 | 18,00 | 18,10 | 17,80 | 17,80 | -1,11% | - |
| 25.11.2024 | 18,00 | 18,50 | 17,50 | 18,00 | 0,28% | - |
| 22.11.2024 | 17,70 | 18,05 | 17,50 | 17,95 | 1,41% | - |
| 21.11.2024 | 17,45 | 17,95 | 17,00 | 17,70 | 1,43% | - |
| 20.11.2024 | 17,20 | 17,50 | 17,00 | 17,45 | 1,45% | - |
| 19.11.2024 | 17,30 | 17,50 | 16,95 | 17,20 | -0,58% | - |
| 18.11.2024 | 17,55 | 17,65 | 17,20 | 17,30 | -1,42% | - |
| 15.11.2024 | 17,70 | 18,00 | 16,50 | 17,55 | -0,85% | - |
| 14.11.2024 | 17,55 | 18,00 | 17,40 | 17,70 | 0,85% | - |
| 13.11.2024 | 17,50 | 17,80 | 17,45 | 17,55 | 0,29% | - |
| 12.11.2024 | 17,40 | 17,70 | 17,25 | 17,50 | 0,57% | - |
| 11.11.2024 | 16,80 | 17,65 | 16,80 | 17,40 | 3,57% | - |
| 08.11.2024 | 16,50 | 16,90 | 16,50 | 16,80 | 1,82% | - |
| 07.11.2024 | 17,15 | 17,50 | 16,45 | 16,50 | -3,79% | - |
| 06.11.2024 | 15,80 | 17,20 | 15,45 | 17,15 | 12,46% | - |
| 05.11.2024 | 14,95 | 15,30 | 14,80 | 15,25 | 2,01% | - |
| 04.11.2024 | 15,10 | 15,10 | 14,70 | 14,95 | -0,99% | - |
| 01.11.2024 | 15,10 | 15,40 | 14,95 | 15,10 | 0,00% | - |
| 31.10.2024 | 15,60 | 15,60 | 15,05 | 15,10 | -3,21% | - |
| 30.10.2024 | 15,40 | 15,70 | 15,15 | 15,60 | 1,30% | - |
| 29.10.2024 | 15,50 | 15,60 | 15,20 | 15,40 | -0,65% | - |
| 28.10.2024 | 15,20 | 15,60 | 15,15 | 15,50 | 1,97% | - |
| 25.10.2024 | 15,25 | 15,40 | 15,00 | 15,20 | -0,65% | - |
| 24.10.2024 | 15,40 | 15,45 | 15,10 | 15,30 | -0,65% | - |
| 23.10.2024 | 15,35 | 15,45 | 15,20 | 15,40 | 0,33% | - |
| 22.10.2024 | 15,10 | 15,35 | 15,05 | 15,35 | 1,66% | - |
| 21.10.2024 | 15,80 | 15,80 | 15,10 | 15,10 | -4,43% | - |
| 18.10.2024 | 15,75 | 15,90 | 15,65 | 15,80 | 0,32% | - |
| 17.10.2024 | 14,55 | 15,80 | 14,55 | 15,75 | 6,06% | - |
| 16.10.2024 | 13,90 | 14,90 | 13,90 | 14,85 | 2,06% | - |
| 15.10.2024 | 14,25 | 14,90 | 13,75 | 14,55 | 2,11% | - |
| 14.10.2024 | 14,15 | 14,40 | 14,05 | 14,25 | 0,71% | - |
| 11.10.2024 | 13,85 | 14,30 | 13,80 | 14,15 | 2,17% | - |
| 10.10.2024 | 13,80 | 13,90 | 13,60 | 13,85 | 0,36% | - |
| 09.10.2024 | 13,65 | 13,90 | 13,60 | 13,80 | 1,10% | - |
| 08.10.2024 | 13,70 | 13,85 | 13,60 | 13,65 | -0,36% | - |
| 07.10.2024 | 13,75 | 13,80 | 13,35 | 13,70 | -0,36% | - |
| 04.10.2024 | 13,55 | 13,90 | 13,50 | 13,75 | 1,48% | - |
| 03.10.2024 | 13,50 | 13,65 | 13,40 | 13,55 | 0,37% | - |
| 02.10.2024 | 13,60 | 13,85 | 13,45 | 13,50 | -0,74% | - |
| 01.10.2024 | 14,00 | 14,70 | 13,60 | 13,60 | -2,86% | - |
| 30.09.2024 | 13,80 | 14,10 | 13,70 | 14,00 | 1,45% | - |
| 27.09.2024 | 13,75 | 14,00 | 13,65 | 13,80 | 0,36% | - |