13,250€
-0,75%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.05.2024 | 13,35 | 13,50 | 13,25 | 13,25 | -0,75% | - |
03.05.2024 | 13,20 | 13,40 | 13,00 | 13,35 | 1,14% | - |
02.05.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 2,33% | - |
30.04.2024 | 12,90 | 13,00 | 12,70 | 12,90 | 0,00% | - |
29.04.2024 | 13,10 | 13,20 | 12,85 | 12,90 | -1,90% | - |
26.04.2024 | 13,30 | 13,35 | 12,85 | 13,15 | -0,38% | - |
25.04.2024 | 13,80 | 13,80 | 13,10 | 13,20 | -2,58% | - |
24.04.2024 | 13,60 | 13,70 | 13,40 | 13,55 | -0,37% | - |
23.04.2024 | 13,65 | 13,75 | 13,25 | 13,60 | 0,00% | - |
22.04.2024 | 13,60 | 13,70 | 13,40 | 13,60 | 1,49% | - |
19.04.2024 | 13,00 | 13,50 | 12,90 | 13,40 | 3,08% | - |
18.04.2024 | 12,60 | 13,20 | 12,60 | 13,00 | 2,36% | - |
17.04.2024 | 12,50 | 12,70 | 12,45 | 12,70 | 1,60% | - |
16.04.2024 | 12,60 | 12,70 | 12,40 | 12,50 | -0,79% | - |
15.04.2024 | 12,55 | 12,80 | 12,40 | 12,60 | -0,40% | - |
12.04.2024 | 12,50 | 12,75 | 12,50 | 12,65 | 1,20% | - |
11.04.2024 | 12,50 | 12,60 | 12,30 | 12,50 | 0,00% | - |
10.04.2024 | 12,60 | 12,80 | 12,30 | 12,50 | -0,79% | - |
09.04.2024 | 12,60 | 12,70 | 12,50 | 12,60 | -0,40% | - |
08.04.2024 | 12,50 | 12,70 | 12,50 | 12,65 | 1,20% | - |
05.04.2024 | 12,80 | 12,80 | 12,40 | 12,50 | 0,00% | - |
04.04.2024 | 12,30 | 12,70 | 12,30 | 12,50 | 1,63% | - |
03.04.2024 | 12,50 | 12,50 | 12,25 | 12,30 | -0,81% | - |
02.04.2024 | 12,70 | 12,70 | 12,30 | 12,40 | -3,50% | - |
28.03.2024 | 12,70 | 12,90 | 12,50 | 12,85 | 1,18% | - |
27.03.2024 | 12,30 | 12,75 | 12,30 | 12,70 | 3,25% | - |
26.03.2024 | 12,50 | 12,70 | 12,30 | 12,30 | -1,60% | - |
25.03.2024 | 12,50 | 12,75 | 12,45 | 12,50 | -0,79% | - |
22.03.2024 | 12,70 | 12,80 | 12,55 | 12,60 | -0,79% | - |
21.03.2024 | 12,70 | 12,85 | 12,60 | 12,70 | 0,40% | - |
20.03.2024 | 12,30 | 12,80 | 12,00 | 12,65 | 2,85% | - |
19.03.2024 | 12,10 | 12,40 | 11,80 | 12,30 | 1,65% | - |
18.03.2024 | 12,10 | 12,20 | 11,90 | 12,10 | 0,00% | - |
15.03.2024 | 12,00 | 12,30 | 11,95 | 12,10 | 0,83% | - |
14.03.2024 | 12,20 | 12,45 | 11,90 | 12,00 | -1,64% | - |
13.03.2024 | 12,30 | 12,45 | 12,10 | 12,20 | -0,81% | - |
12.03.2024 | 12,50 | 12,60 | 12,25 | 12,30 | -1,60% | - |
11.03.2024 | 12,55 | 12,70 | 12,30 | 12,50 | -0,79% | - |
08.03.2024 | 12,40 | 12,65 | 12,40 | 12,60 | 1,61% | - |
07.03.2024 | 12,40 | 12,65 | 12,25 | 12,40 | 0,00% | - |
06.03.2024 | 12,45 | 12,60 | 12,20 | 12,40 | -0,80% | - |
05.03.2024 | 12,40 | 12,60 | 12,35 | 12,50 | 0,81% | - |
04.03.2024 | 12,30 | 12,50 | 12,15 | 12,40 | 0,81% | - |
01.03.2024 | 12,40 | 12,50 | 12,10 | 12,30 | -1,20% | - |
29.02.2024 | 12,30 | 12,60 | 12,30 | 12,45 | 1,22% | - |
28.02.2024 | 12,35 | 12,40 | 12,20 | 12,30 | 0,82% | - |
27.02.2024 | 12,40 | 12,60 | 12,15 | 12,20 | -0,41% | - |
26.02.2024 | 12,50 | 12,50 | 12,25 | 12,25 | -2,00% | - |
23.02.2024 | 12,40 | 12,55 | 12,25 | 12,50 | 0,81% | - |
22.02.2024 | 12,10 | 12,50 | 12,10 | 12,40 | 0,81% | - |
21.02.2024 | 12,55 | 12,60 | 12,25 | 12,30 | -1,60% | - |
20.02.2024 | 12,70 | 12,70 | 12,45 | 12,50 | -1,57% | - |
19.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
16.02.2024 | 12,70 | 12,95 | 12,55 | 12,70 | -0,39% | - |
15.02.2024 | 12,50 | 12,90 | 12,35 | 12,75 | 2,00% | - |
14.02.2024 | 12,30 | 12,60 | 12,30 | 12,50 | 1,63% | - |
13.02.2024 | 12,90 | 12,90 | 12,20 | 12,30 | -3,53% | - |
12.02.2024 | 12,45 | 13,00 | 12,40 | 12,75 | 2,82% | - |
09.02.2024 | 12,40 | 12,60 | 12,10 | 12,40 | 1,64% | - |
08.02.2024 | 12,30 | 12,40 | 12,20 | 12,20 | -1,21% | - |
07.02.2024 | 12,50 | 12,60 | 12,10 | 12,35 | 0,00% | - |
06.02.2024 | 12,45 | 12,60 | 12,30 | 12,35 | 0,41% | - |
05.02.2024 | 12,40 | 12,50 | 12,30 | 12,30 | -0,81% | - |
02.02.2024 | 12,50 | 12,60 | 12,30 | 12,40 | -1,98% | - |
01.02.2024 | 12,60 | 12,90 | 12,10 | 12,65 | 0,40% | - |
31.01.2024 | 13,10 | 13,10 | 12,55 | 12,60 | -3,82% | - |
30.01.2024 | 13,30 | 13,30 | 12,90 | 13,10 | -0,76% | - |
29.01.2024 | 13,00 | 13,20 | 12,85 | 13,20 | 1,15% | - |
26.01.2024 | 13,15 | 13,45 | 12,90 | 13,05 | -1,14% | - |
25.01.2024 | 14,20 | 14,20 | 12,65 | 13,20 | -6,38% | - |
24.01.2024 | 14,20 | 14,35 | 14,05 | 14,10 | -0,70% | - |
23.01.2024 | 14,30 | 14,50 | 14,20 | 14,20 | -1,05% | - |
22.01.2024 | 13,90 | 14,35 | 13,90 | 14,35 | 3,24% | - |
19.01.2024 | 13,70 | 14,05 | 13,60 | 13,90 | 1,46% | - |
18.01.2024 | 13,70 | 13,90 | 13,60 | 13,70 | 0,74% | - |
17.01.2024 | 13,70 | 13,80 | 13,40 | 13,60 | -0,73% | - |
16.01.2024 | 13,70 | 14,00 | 13,55 | 13,70 | 0,00% | - |
15.01.2024 | 13,70 | 13,80 | 13,70 | 13,70 | 0,00% | - |
12.01.2024 | 13,70 | 14,00 | 13,50 | 13,70 | 0,00% | - |
11.01.2024 | 13,90 | 14,05 | 13,50 | 13,70 | -1,44% | - |
10.01.2024 | 13,80 | 13,95 | 13,70 | 13,90 | 0,00% | - |
09.01.2024 | 14,20 | 14,20 | 13,80 | 13,90 | -1,42% | - |
08.01.2024 | 14,20 | 14,20 | 13,90 | 14,10 | -0,70% | - |
05.01.2024 | 14,10 | 14,50 | 13,95 | 14,20 | 0,00% | - |
04.01.2024 | 13,80 | 14,25 | 13,70 | 14,20 | 1,79% | - |
03.01.2024 | 14,00 | 14,10 | 13,70 | 13,95 | -1,41% | - |
02.01.2024 | 14,30 | 14,35 | 13,90 | 14,15 | -1,05% | - |
29.12.2023 | 14,30 | 14,30 | 14,25 | 14,30 | 0,70% | - |
28.12.2023 | 14,30 | 14,40 | 13,95 | 14,20 | 0,00% | - |
27.12.2023 | 14,40 | 14,80 | 14,20 | 14,20 | -1,39% | - |
22.12.2023 | 14,40 | 14,70 | 14,30 | 14,40 | 0,00% | - |
21.12.2023 | 14,50 | 14,60 | 14,30 | 14,40 | -0,69% | - |
20.12.2023 | 14,70 | 15,00 | 14,50 | 14,50 | -1,36% | - |
19.12.2023 | 14,50 | 14,70 | 14,45 | 14,70 | 1,38% | - |
18.12.2023 | 14,60 | 14,70 | 14,25 | 14,50 | -0,68% | - |
15.12.2023 | 14,40 | 14,80 | 14,40 | 14,60 | 1,39% | - |
14.12.2023 | 14,70 | 15,25 | 14,20 | 14,40 | -2,37% | - |
13.12.2023 | 14,20 | 14,80 | 14,20 | 14,75 | 3,87% | - |
12.12.2023 | 14,30 | 14,35 | 14,15 | 14,20 | 0,71% | - |
11.12.2023 | 14,30 | 14,40 | 14,10 | 14,10 | -1,05% | - |