18,000€
1,69%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,70 | 18,00 | 17,50 | 18,00 | 1,69% | - |
| 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% | - |
| 26.09.2024 | 13,75 | 14,00 | 13,55 | 13,75 | 0,00% | - |
| 25.09.2024 | 14,55 | 14,60 | 13,50 | 13,75 | -5,50% | - |
| 24.09.2024 | 14,55 | 14,60 | 14,40 | 14,55 | 0,00% | - |
| 23.09.2024 | 14,55 | 14,75 | 14,40 | 14,55 | 0,00% | - |
| 20.09.2024 | 15,00 | 15,05 | 14,55 | 14,55 | -3,00% | - |
| 19.09.2024 | 14,95 | 15,20 | 14,90 | 15,00 | 0,33% | - |
| 18.09.2024 | 14,90 | 15,55 | 14,70 | 14,95 | 0,34% | - |
| 17.09.2024 | 15,05 | 15,30 | 14,80 | 14,90 | -1,00% | - |
| 16.09.2024 | 14,95 | 15,10 | 14,35 | 15,05 | 0,67% | - |
| 13.09.2024 | 14,80 | 15,00 | 14,60 | 14,95 | 1,01% | - |
| 12.09.2024 | 15,00 | 15,05 | 14,70 | 14,80 | -2,63% | - |
| 11.09.2024 | 15,20 | 15,50 | 14,60 | 15,20 | 0,00% | - |
| 10.09.2024 | 15,20 | 15,30 | 15,00 | 15,20 | 0,00% | - |
| 09.09.2024 | 15,00 | 15,40 | 15,00 | 15,20 | 1,33% | - |
| 06.09.2024 | 15,30 | 15,40 | 14,65 | 15,00 | -1,96% | - |
| 05.09.2024 | 15,20 | 15,40 | 15,05 | 15,30 | 0,66% | - |
| 04.09.2024 | 15,40 | 15,50 | 15,10 | 15,20 | -1,30% | - |
| 03.09.2024 | 15,40 | 15,50 | 14,75 | 15,40 | 0,00% | - |
| 02.09.2024 | 15,40 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 30.08.2024 | 15,35 | 15,50 | 15,20 | 15,40 | 0,33% | - |
| 29.08.2024 | 15,15 | 15,50 | 14,95 | 15,35 | 1,32% | - |
| 28.08.2024 | 14,80 | 15,30 | 11,48 | 15,15 | 2,36% | - |
| 27.08.2024 | 14,85 | 14,90 | 14,60 | 14,80 | 0,00% | - |
| 26.08.2024 | 14,80 | 15,05 | 14,80 | 14,80 | 0,68% | - |
| 23.08.2024 | 14,40 | 15,10 | 13,75 | 14,70 | 2,44% | - |
| 22.08.2024 | 14,30 | 14,40 | 14,30 | 14,35 | 0,35% | - |
| 21.08.2024 | 14,30 | 14,50 | 14,10 | 14,30 | 0,00% | - |
| 20.08.2024 | 14,50 | 14,60 | 14,25 | 14,30 | -1,38% | - |
| 19.08.2024 | 14,50 | 14,60 | 14,20 | 14,50 | 0,00% | - |
| 16.08.2024 | 14,10 | 14,70 | 13,70 | 14,50 | 0,69% | - |
| 15.08.2024 | 14,00 | 14,60 | 13,95 | 14,40 | 2,86% | - |
| 14.08.2024 | 14,20 | 14,30 | 13,90 | 14,00 | -1,41% | - |
| 13.08.2024 | 14,00 | 14,25 | 13,90 | 14,20 | 1,43% | - |
| 12.08.2024 | 14,00 | 14,25 | 13,70 | 14,00 | 0,00% | - |
| 09.08.2024 | 14,15 | 14,20 | 13,80 | 14,00 | -0,71% | - |
| 08.08.2024 | 14,05 | 14,15 | 14,00 | 14,10 | 1,44% | - |
| 07.08.2024 | 13,90 | 14,40 | 13,85 | 13,90 | 0,72% | - |
| 06.08.2024 | 13,75 | 14,20 | 13,60 | 13,80 | 0,00% | - |
| 05.08.2024 | 14,60 | 14,60 | 13,45 | 13,80 | -4,17% | - |
| 02.08.2024 | 15,00 | 15,10 | 14,20 | 14,40 | -4,00% | - |
| 01.08.2024 | 15,65 | 15,90 | 15,00 | 15,00 | -3,85% | - |
| 31.07.2024 | 15,80 | 16,00 | 15,50 | 15,60 | -1,27% | - |
| 30.07.2024 | 15,65 | 16,15 | 15,65 | 15,80 | 1,28% | - |
| 29.07.2024 | 15,75 | 16,00 | 15,50 | 15,60 | -1,27% | - |
| 26.07.2024 | 15,75 | 16,05 | 15,25 | 15,80 | 0,00% | - |
| 25.07.2024 | 15,50 | 16,00 | 15,45 | 15,80 | 1,94% | - |
| 24.07.2024 | 15,65 | 16,00 | 15,20 | 15,50 | -1,27% | - |
| 23.07.2024 | 15,20 | 15,70 | 15,00 | 15,70 | 2,61% | - |
| 22.07.2024 | 15,00 | 15,30 | 14,70 | 15,30 | 2,00% | - |
| 19.07.2024 | 15,10 | 15,40 | 14,85 | 15,00 | -1,64% | - |
| 18.07.2024 | 15,30 | 15,60 | 14,70 | 15,25 | -0,33% | - |
| 17.07.2024 | 15,25 | 15,50 | 15,10 | 15,30 | 0,33% | - |
| 16.07.2024 | 14,60 | 15,30 | 14,60 | 15,25 | 4,45% | - |
| 15.07.2024 | 14,50 | 14,90 | 14,15 | 14,60 | 2,46% | - |
| 12.07.2024 | 14,20 | 14,40 | 13,90 | 14,25 | 0,35% | - |
| 11.07.2024 | 13,80 | 14,30 | 13,65 | 14,20 | 2,90% | - |
| 10.07.2024 | 13,60 | 13,85 | 13,25 | 13,80 | 1,10% | - |
| 09.07.2024 | 13,40 | 13,70 | 13,30 | 13,65 | 1,87% | - |
| 08.07.2024 | 13,40 | 13,60 | 13,30 | 13,40 | 0,00% | - |