17,800€
-1,11%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 18,10 | 18,20 | 17,75 | 17,85 | -0,83% | - |
| 15.01.2026 | 17,60 | 18,20 | 17,50 | 18,00 | 2,86% | - |
| 14.01.2026 | 17,00 | 17,65 | 16,90 | 17,50 | 3,86% | - |
| 13.01.2026 | 16,90 | 17,10 | 16,65 | 16,85 | -0,30% | - |
| 12.01.2026 | 17,00 | 17,05 | 16,70 | 16,90 | -0,59% | - |
| 09.01.2026 | 17,40 | 17,55 | 16,95 | 17,00 | -3,41% | - |
| 08.01.2026 | 16,90 | 17,60 | 16,80 | 17,60 | 4,76% | - |
| 07.01.2026 | 17,00 | 17,10 | 16,65 | 16,80 | -1,47% | - |
| 06.01.2026 | 17,10 | 17,10 | 17,00 | 17,05 | 2,40% | - |
| 05.01.2026 | 16,70 | 16,70 | 16,45 | 16,65 | 0,30% | - |
| 02.01.2026 | 16,60 | 16,70 | 16,60 | 16,60 | -1,19% | - |
| 30.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 29.12.2025 | 16,90 | 17,00 | 16,70 | 16,90 | -1,74% | - |
| 23.12.2025 | 17,45 | 17,50 | 16,95 | 17,20 | -1,43% | - |
| 22.12.2025 | 17,50 | 17,60 | 17,45 | 17,45 | 0,29% | 50,00 |
| 19.12.2025 | 17,80 | 17,90 | 17,35 | 17,40 | -1,42% | - |
| 18.12.2025 | 17,60 | 17,80 | 17,50 | 17,65 | 0,28% | - |
| 17.12.2025 | 17,70 | 17,85 | 17,50 | 17,60 | -0,56% | - |
| 16.12.2025 | 17,60 | 17,70 | 17,40 | 17,70 | 0,85% | - |
| 15.12.2025 | 17,50 | 17,60 | 17,40 | 17,55 | 0,29% | - |
| 12.12.2025 | 17,60 | 17,65 | 17,35 | 17,50 | -0,57% | - |
| 11.12.2025 | 17,50 | 17,60 | 17,15 | 17,60 | 1,44% | - |
| 10.12.2025 | 17,00 | 17,45 | 16,90 | 17,35 | 1,76% | - |
| 09.12.2025 | 17,00 | 17,30 | 16,50 | 17,05 | 0,00% | - |
| 08.12.2025 | 16,85 | 17,10 | 16,60 | 17,05 | 1,79% | - |
| 05.12.2025 | 16,90 | 17,00 | 16,45 | 16,75 | -0,59% | - |
| 04.12.2025 | 16,70 | 16,95 | 16,55 | 16,85 | 1,20% | - |
| 03.12.2025 | 16,30 | 16,70 | 15,35 | 16,65 | 1,83% | - |
| 02.12.2025 | 16,40 | 16,50 | 16,30 | 16,35 | -0,30% | - |
| 01.12.2025 | 16,20 | 16,40 | 15,40 | 16,40 | 1,23% | - |
| 28.11.2025 | 16,45 | 16,75 | 16,20 | 16,20 | -1,82% | - |
| 26.11.2025 | 16,45 | 16,50 | 16,25 | 16,50 | 0,00% | - |
| 25.11.2025 | 16,00 | 16,50 | 15,80 | 16,50 | 2,80% | - |
| 24.11.2025 | 16,10 | 16,15 | 15,90 | 16,05 | 3,55% | - |
| 21.11.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | - |
| 20.11.2025 | 15,65 | 15,80 | 15,60 | 15,60 | 0,65% | - |
| 19.11.2025 | 15,45 | 15,65 | 15,35 | 15,50 | 0,65% | - |
| 18.11.2025 | 15,20 | 15,55 | 15,10 | 15,40 | -1,91% | - |
| 17.11.2025 | 15,90 | 15,95 | 15,45 | 15,70 | 0,00% | - |
| 14.11.2025 | 15,70 | 15,85 | 15,50 | 15,70 | 0,00% | - |
| 13.11.2025 | 15,80 | 15,95 | 15,65 | 15,70 | -1,88% | - |
| 12.11.2025 | 15,95 | 16,20 | 15,45 | 16,00 | -0,31% | - |
| 11.11.2025 | 15,85 | 16,05 | 15,75 | 16,05 | 0,63% | - |
| 10.11.2025 | 15,85 | 16,10 | 15,75 | 15,95 | 1,59% | - |
| 07.11.2025 | 15,80 | 15,85 | 15,55 | 15,70 | -1,88% | - |
| 06.11.2025 | 16,00 | 16,05 | 16,00 | 16,00 | 1,27% | - |
| 05.11.2025 | 15,75 | 15,85 | 15,70 | 15,80 | 0,00% | - |
| 04.11.2025 | 15,60 | 15,80 | 14,80 | 15,80 | 1,61% | - |
| 03.11.2025 | 15,50 | 15,60 | 15,50 | 15,55 | 1,30% | - |
| 31.10.2025 | 15,70 | 15,70 | 15,20 | 15,35 | -2,85% | - |
| 30.10.2025 | 16,05 | 16,05 | 15,50 | 15,80 | 0,00% | - |
| 29.10.2025 | 15,95 | 16,05 | 15,45 | 15,80 | -0,94% | - |
| 28.10.2025 | 15,90 | 16,05 | 15,40 | 15,95 | 0,00% | - |
| 27.10.2025 | 16,00 | 16,15 | 15,70 | 15,95 | 0,63% | - |
| 24.10.2025 | 15,40 | 16,00 | 15,35 | 15,85 | 2,59% | - |
| 23.10.2025 | 15,50 | 16,10 | 15,00 | 15,45 | -1,28% | - |
| 22.10.2025 | 15,60 | 15,80 | 15,40 | 15,65 | 2,62% | - |
| 21.10.2025 | 15,25 | 15,30 | 15,25 | 15,25 | 0,00% | - |
| 20.10.2025 | 14,55 | 15,25 | 14,55 | 15,25 | 4,81% | - |
| 17.10.2025 | 14,25 | 14,65 | 14,10 | 14,55 | -1,02% | - |
| 16.10.2025 | 15,30 | 15,50 | 14,60 | 14,70 | -4,55% | - |
| 15.10.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 3,70% | - |
| 14.10.2025 | 14,90 | 14,95 | 14,80 | 14,85 | -0,67% | - |
| 13.10.2025 | 14,70 | 15,00 | 14,60 | 14,95 | 1,01% | - |
| 10.10.2025 | 14,85 | 15,20 | 14,65 | 14,80 | 0,34% | - |
| 09.10.2025 | 14,85 | 15,00 | 14,65 | 14,75 | -1,01% | - |
| 08.10.2025 | 14,90 | 15,00 | 14,65 | 14,90 | 0,00% | - |
| 07.10.2025 | 15,00 | 15,15 | 14,75 | 14,90 | 0,00% | - |
| 06.10.2025 | 14,70 | 15,10 | 14,50 | 14,90 | 0,68% | - |
| 03.10.2025 | 14,60 | 14,80 | 14,50 | 14,80 | 0,00% | - |
| 02.10.2025 | 14,80 | 14,80 | 14,50 | 14,80 | 0,68% | - |
| 01.10.2025 | 14,75 | 14,75 | 14,70 | 14,70 | 1,03% | - |
| 30.09.2025 | 14,70 | 14,85 | 14,50 | 14,55 | -1,69% | - |
| 29.09.2025 | 15,00 | 15,30 | 14,75 | 14,80 | -0,34% | - |
| 26.09.2025 | 15,00 | 15,05 | 14,80 | 14,85 | -1,00% | - |
| 25.09.2025 | 15,10 | 15,20 | 14,45 | 15,00 | -1,96% | - |
| 24.09.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 0,66% | - |
| 23.09.2025 | 15,20 | 15,45 | 14,80 | 15,20 | 1,00% | - |
| 22.09.2025 | 15,25 | 15,30 | 15,05 | 15,05 | -2,27% | - |
| 19.09.2025 | 15,60 | 15,70 | 15,35 | 15,40 | 0,00% | - |
| 18.09.2025 | 15,20 | 15,60 | 15,10 | 15,40 | 1,32% | - |
| 17.09.2025 | 15,05 | 15,35 | 15,00 | 15,20 | 1,33% | - |
| 16.09.2025 | 15,30 | 15,50 | 14,95 | 15,00 | -2,28% | - |
| 15.09.2025 | 15,55 | 15,65 | 15,25 | 15,35 | -1,29% | - |
| 12.09.2025 | 15,70 | 15,70 | 15,45 | 15,55 | -0,32% | - |
| 11.09.2025 | 15,60 | 15,70 | 15,50 | 15,60 | 0,00% | - |
| 10.09.2025 | 15,55 | 15,65 | 15,55 | 15,60 | -0,32% | - |
| 09.09.2025 | 15,75 | 15,90 | 15,55 | 15,65 | -0,63% | - |
| 08.09.2025 | 15,70 | 15,75 | 15,70 | 15,75 | 0,64% | - |
| 05.09.2025 | 16,10 | 16,25 | 15,55 | 15,65 | -2,80% | - |
| 04.09.2025 | 15,85 | 16,10 | 15,75 | 16,10 | 1,90% | - |
| 03.09.2025 | 15,85 | 16,00 | 15,60 | 15,80 | 0,00% | - |
| 02.09.2025 | 15,80 | 16,00 | 12,30 | 15,80 | 0,00% | - |
| 01.09.2025 | 15,80 | 15,80 | 15,65 | 15,80 | 0,32% | - |
| 29.08.2025 | 15,85 | 16,45 | 15,75 | 15,75 | -0,94% | - |
| 28.08.2025 | 15,95 | 16,05 | 15,75 | 15,90 | 0,32% | - |
| 27.08.2025 | 15,80 | 16,05 | 15,60 | 15,85 | 0,32% | - |
| 26.08.2025 | 15,70 | 15,90 | 15,50 | 15,80 | 0,64% | - |
| 25.08.2025 | 15,55 | 16,70 | 15,45 | 15,70 | 0,32% | - |
| 22.08.2025 | 14,95 | 15,70 | 14,95 | 15,65 | 3,30% | - |