22,100€
-1,34%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 22,10 | 22,10 | 22,00 | 22,00 | -1,79% | - |
| 30.07.2026 | 22,10 | 22,40 | 22,10 | 22,40 | 0,90% | - |
| 29.07.2026 | 22,10 | 22,30 | 22,00 | 22,20 | 1,37% | - |
| 28.07.2026 | 21,80 | 22,00 | 21,70 | 21,90 | 4,29% | - |
| 27.07.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 0,48% | - |
| 24.07.2026 | 20,70 | 21,10 | 20,55 | 20,90 | 1,46% | - |
| 23.07.2026 | 20,50 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 22.07.2026 | 20,80 | 20,90 | 20,80 | 20,80 | 1,46% | - |
| 21.07.2026 | 20,70 | 20,80 | 20,50 | 20,50 | -0,97% | - |
| 20.07.2026 | 20,70 | 20,80 | 20,50 | 20,70 | -0,48% | - |
| 17.07.2026 | 20,90 | 21,05 | 20,70 | 20,80 | 2,21% | - |
| 16.07.2026 | 20,30 | 20,35 | 20,15 | 20,35 | 0,74% | - |
| 15.07.2026 | 20,15 | 20,20 | 20,15 | 20,20 | 0,00% | - |
| 14.07.2026 | 20,30 | 20,35 | 20,20 | 20,20 | 0,25% | - |
| 13.07.2026 | 20,10 | 20,25 | 19,90 | 20,15 | 0,75% | - |
| 10.07.2026 | 20,05 | 20,20 | 19,90 | 20,00 | 0,00% | - |
| 09.07.2026 | 19,90 | 20,05 | 19,80 | 20,00 | -0,99% | - |
| 08.07.2026 | 20,15 | 20,20 | 20,15 | 20,20 | -1,46% | - |
| 07.07.2026 | 20,30 | 20,50 | 20,10 | 20,50 | 0,49% | - |
| 06.07.2026 | 20,40 | 20,55 | 20,35 | 20,40 | 0,25% | - |
| 03.07.2026 | 20,30 | 20,55 | 20,25 | 20,35 | 0,25% | - |
| 02.07.2026 | 20,90 | 20,90 | 20,20 | 20,30 | -0,49% | - |
| 01.07.2026 | 20,50 | 20,60 | 20,40 | 20,40 | 0,25% | - |
| 30.06.2026 | 20,40 | 20,55 | 20,30 | 20,35 | -0,97% | - |
| 29.06.2026 | 20,50 | 20,65 | 20,45 | 20,55 | 0,98% | - |
| 26.06.2026 | 20,30 | 20,55 | 20,05 | 20,35 | 0,99% | - |
| 25.06.2026 | 20,15 | 20,25 | 20,10 | 20,15 | 1,00% | - |
| 24.06.2026 | 19,90 | 20,05 | 19,80 | 19,95 | 1,79% | - |
| 23.06.2026 | 19,40 | 19,75 | 19,15 | 19,60 | 2,35% | - |
| 22.06.2026 | 19,20 | 19,25 | 19,05 | 19,15 | 0,26% | - |
| 19.06.2026 | 19,15 | 19,25 | 19,05 | 19,10 | 0,00% | - |
| 17.06.2026 | 19,05 | 19,40 | 18,95 | 19,10 | 0,26% | - |
| 16.06.2026 | 19,05 | 19,15 | 18,95 | 19,05 | -1,55% | - |
| 12.06.2026 | 19,25 | 19,50 | 19,15 | 19,35 | 1,04% | - |
| 11.06.2026 | 19,20 | 19,20 | 19,15 | 19,15 | 1,06% | - |
| 10.06.2026 | 19,05 | 19,10 | 18,90 | 18,95 | -0,52% | - |
| 09.06.2026 | 18,85 | 19,30 | 18,75 | 19,05 | 1,87% | - |
| 08.06.2026 | 18,75 | 18,95 | 18,55 | 18,70 | 2,19% | - |
| 05.06.2026 | 18,45 | 18,50 | 18,25 | 18,30 | 2,81% | - |
| 04.06.2026 | 17,80 | 17,85 | 17,80 | 17,80 | -3,00% | - |
| 03.06.2026 | 18,40 | 18,50 | 18,30 | 18,35 | 0,55% | - |
| 02.06.2026 | 18,00 | 18,35 | 17,90 | 18,25 | -0,27% | - |
| 01.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 29.05.2026 | 18,30 | 18,30 | 18,25 | 18,30 | 0,55% | - |
| 28.05.2026 | 18,30 | 18,50 | 18,20 | 18,20 | -1,62% | - |
| 27.05.2026 | 18,45 | 18,55 | 18,40 | 18,50 | 0,00% | - |
| 26.05.2026 | 18,10 | 18,50 | 18,10 | 18,50 | 2,78% | - |
| 25.05.2026 | 18,10 | 18,20 | 18,00 | 18,00 | -0,83% | - |
| 22.05.2026 | 18,15 | 18,20 | 18,00 | 18,15 | 0,55% | - |
| 21.05.2026 | 18,05 | 18,70 | 17,95 | 18,05 | 0,84% | - |
| 20.05.2026 | 17,95 | 17,95 | 17,90 | 17,90 | 0,28% | - |
| 19.05.2026 | 17,90 | 17,95 | 17,75 | 17,85 | -0,28% | - |
| 18.05.2026 | 17,60 | 17,90 | 17,45 | 17,90 | 1,42% | - |
| 15.05.2026 | 17,80 | 17,90 | 17,65 | 17,65 | -1,67% | - |
| 14.05.2026 | 17,60 | 18,05 | 17,50 | 17,95 | 2,28% | - |
| 13.05.2026 | 17,80 | 18,00 | 17,45 | 17,55 | 0,00% | - |
| 12.05.2026 | 17,75 | 17,80 | 17,30 | 17,55 | -1,96% | - |
| 11.05.2026 | 18,00 | 18,05 | 17,90 | 17,90 | 0,28% | - |
| 08.05.2026 | 17,90 | 17,90 | 17,75 | 17,85 | -0,56% | - |
| 07.05.2026 | 17,90 | 17,95 | 17,85 | 17,95 | -0,28% | - |
| 06.05.2026 | 17,80 | 18,15 | 17,65 | 18,00 | 1,41% | - |
| 05.05.2026 | 17,55 | 17,95 | 17,30 | 17,75 | 0,57% | - |
| 04.05.2026 | 17,70 | 17,80 | 17,40 | 17,65 | 0,86% | - |
| 30.04.2026 | 17,60 | 17,60 | 17,45 | 17,50 | -2,23% | - |
| 29.04.2026 | 17,90 | 17,90 | 17,85 | 17,90 | 0,56% | - |
| 28.04.2026 | 17,40 | 18,05 | 17,30 | 17,80 | 2,89% | - |
| 27.04.2026 | 17,10 | 17,40 | 16,95 | 17,30 | 2,06% | - |
| 24.04.2026 | 17,00 | 17,10 | 16,75 | 16,95 | -2,02% | - |
| 23.04.2026 | 18,10 | 18,20 | 16,95 | 17,30 | -4,68% | - |
| 22.04.2026 | 18,20 | 18,25 | 18,10 | 18,15 | -1,09% | - |
| 21.04.2026 | 18,50 | 18,60 | 18,25 | 18,35 | -0,54% | - |
| 20.04.2026 | 18,65 | 18,80 | 18,40 | 18,45 | -0,54% | - |
| 17.04.2026 | 18,30 | 19,00 | 18,20 | 18,55 | 0,54% | - |
| 16.04.2026 | 18,35 | 18,50 | 18,25 | 18,45 | 0,27% | - |
| 15.04.2026 | 18,30 | 18,50 | 18,10 | 18,40 | 1,94% | - |
| 14.04.2026 | 18,30 | 18,50 | 17,90 | 18,05 | 0,56% | - |
| 13.04.2026 | 18,20 | 18,60 | 17,85 | 17,95 | -1,10% | - |
| 10.04.2026 | 18,35 | 18,50 | 18,00 | 18,15 | 0,28% | - |
| 09.04.2026 | 18,20 | 18,20 | 18,00 | 18,10 | -1,36% | - |
| 08.04.2026 | 17,95 | 18,40 | 17,85 | 18,35 | 2,51% | - |
| 07.04.2026 | 17,95 | 18,00 | 17,80 | 17,90 | 0,56% | - |
| 02.04.2026 | 17,70 | 17,95 | 17,30 | 17,80 | 2,01% | - |
| 01.04.2026 | 17,40 | 17,75 | 17,20 | 17,45 | -0,29% | - |
| 31.03.2026 | 17,30 | 17,55 | 17,10 | 17,50 | 1,74% | - |
| 30.03.2026 | 17,00 | 17,70 | 16,50 | 17,20 | 1,18% | - |
| 27.03.2026 | 17,10 | 17,70 | 16,65 | 17,00 | -0,58% | - |
| 26.03.2026 | 17,00 | 17,10 | 16,75 | 17,10 | 0,29% | - |
| 25.03.2026 | 17,00 | 17,20 | 17,00 | 17,05 | -0,58% | - |
| 24.03.2026 | 17,00 | 17,25 | 16,80 | 17,15 | 0,59% | - |
| 23.03.2026 | 16,85 | 17,30 | 16,65 | 17,05 | 1,79% | - |
| 20.03.2026 | 16,90 | 17,45 | 16,65 | 16,75 | -1,18% | - |
| 19.03.2026 | 16,80 | 17,00 | 16,60 | 16,95 | 0,30% | - |
| 18.03.2026 | 16,90 | 17,05 | 16,30 | 16,90 | 0,30% | - |
| 17.03.2026 | 17,10 | 17,70 | 16,85 | 16,85 | -0,88% | - |
| 16.03.2026 | 17,00 | 17,20 | 16,95 | 17,00 | -0,58% | - |
| 13.03.2026 | 17,00 | 17,15 | 16,95 | 17,10 | 2,09% | - |
| 12.03.2026 | 16,85 | 17,00 | 16,65 | 16,75 | -0,59% | - |
| 11.03.2026 | 16,90 | 17,00 | 16,65 | 16,85 | -1,17% | - |
| 10.03.2026 | 16,90 | 17,20 | 16,70 | 17,05 | 3,02% | - |
| 09.03.2026 | 16,90 | 17,00 | 16,25 | 16,55 | -2,07% | - |