17,875$
-4,82%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,99 | 18,04 | 16,83 | 17,97 | -4,31% | 5.161.726,00 |
| 03.04.2025 | 20,44 | 20,44 | 18,72 | 18,78 | -12,04% | 4.251.867,00 |
| 02.04.2025 | 20,68 | 21,40 | 20,56 | 21,35 | 1,57% | 2.274.272,00 |
| 01.04.2025 | 21,01 | 21,13 | 20,58 | 21,02 | -0,85% | 1.933.487,00 |
| 31.03.2025 | 20,81 | 21,30 | 20,70 | 21,20 | 0,81% | 2.175.976,00 |
| 28.03.2025 | 21,36 | 21,52 | 20,82 | 21,03 | -2,00% | 1.413.956,00 |
| 27.03.2025 | 21,65 | 21,73 | 21,38 | 21,46 | -0,65% | 1.765.459,00 |
| 26.03.2025 | 21,54 | 21,88 | 21,45 | 21,60 | 0,61% | 1.779.373,00 |
| 25.03.2025 | 21,53 | 21,66 | 21,43 | 21,47 | -0,19% | 2.332.000,00 |
| 24.03.2025 | 21,56 | 21,69 | 21,32 | 21,51 | 1,46% | 1.997.576,00 |
| 21.03.2025 | 21,17 | 21,41 | 21,02 | 21,20 | -0,80% | 7.574.937,00 |
| 20.03.2025 | 21,37 | 21,79 | 21,34 | 21,37 | -1,06% | 1.796.788,00 |
| 19.03.2025 | 21,30 | 21,87 | 21,26 | 21,60 | 1,89% | 2.945.669,00 |
| 18.03.2025 | 20,97 | 21,29 | 20,94 | 21,20 | 0,38% | 2.283.894,00 |
| 17.03.2025 | 20,98 | 21,28 | 20,96 | 21,12 | 0,76% | 2.786.343,00 |
| 14.03.2025 | 20,42 | 21,01 | 20,41 | 20,96 | 3,76% | 2.908.692,00 |
| 13.03.2025 | 20,70 | 20,77 | 20,13 | 20,20 | -2,04% | 2.303.546,00 |
| 12.03.2025 | 20,42 | 20,75 | 20,15 | 20,62 | 2,43% | 2.525.395,00 |
| 11.03.2025 | 20,19 | 20,49 | 19,71 | 20,13 | 0,10% | 3.587.276,00 |
| 10.03.2025 | 21,35 | 21,35 | 19,96 | 20,11 | -6,86% | 4.802.629,00 |
| 07.03.2025 | 21,57 | 21,78 | 21,06 | 21,59 | -0,18% | 2.568.442,00 |
| 06.03.2025 | 21,95 | 21,99 | 21,51 | 21,63 | -2,39% | 2.043.574,00 |
| 05.03.2025 | 22,25 | 22,45 | 21,79 | 22,16 | -0,94% | 2.276.028,00 |
| 04.03.2025 | 23,31 | 23,33 | 22,06 | 22,37 | -4,89% | 2.514.295,00 |
| 03.03.2025 | 23,80 | 24,06 | 23,30 | 23,52 | -0,97% | 1.964.477,00 |
| 28.02.2025 | 23,42 | 23,86 | 23,42 | 23,75 | 1,58% | 2.433.495,00 |
| 27.02.2025 | 23,39 | 23,71 | 23,29 | 23,38 | -0,09% | 2.121.243,00 |
| 26.02.2025 | 23,28 | 23,65 | 23,20 | 23,40 | 0,43% | 2.292.849,00 |
| 25.02.2025 | 23,44 | 23,59 | 23,01 | 23,30 | 0,13% | 2.525.862,00 |
| 24.02.2025 | 23,65 | 23,65 | 23,18 | 23,27 | -0,81% | 2.424.388,00 |
| 21.02.2025 | 24,15 | 24,19 | 23,43 | 23,46 | -2,13% | 2.749.239,00 |
| 20.02.2025 | 24,47 | 24,47 | 23,73 | 23,97 | -1,36% | 2.155.492,00 |
| 19.02.2025 | 23,93 | 24,38 | 23,87 | 24,30 | 0,37% | 1.954.506,00 |
| 18.02.2025 | 23,93 | 24,47 | 23,89 | 24,21 | 1,34% | 3.059.437,00 |
| 14.02.2025 | 23,99 | 24,24 | 23,80 | 23,89 | 0,13% | 2.131.301,00 |
| 13.02.2025 | 23,85 | 23,88 | 23,58 | 23,86 | 0,21% | 2.510.337,00 |
| 12.02.2025 | 23,95 | 24,05 | 23,67 | 23,81 | -1,37% | 5.628.681,00 |
| 11.02.2025 | 23,74 | 24,17 | 23,68 | 24,14 | 1,17% | 1.397.823,00 |
| 10.02.2025 | 24,31 | 24,39 | 23,78 | 23,86 | -1,85% | 2.329.767,00 |
| 07.02.2025 | 24,41 | 24,47 | 23,87 | 24,31 | -0,57% | 3.726.222,00 |
| 06.02.2025 | 24,24 | 24,49 | 24,05 | 24,45 | 1,24% | 2.005.051,00 |
| 05.02.2025 | 23,95 | 24,16 | 23,80 | 24,15 | 1,26% | 2.246.521,00 |
| 04.02.2025 | 23,49 | 23,96 | 23,33 | 23,85 | 1,32% | 3.868.412,00 |
| 03.02.2025 | 23,40 | 23,71 | 23,04 | 23,54 | -1,30% | 3.055.132,00 |
| 31.01.2025 | 23,84 | 24,08 | 23,72 | 23,85 | 0,25% | 3.338.595,00 |
| 30.01.2025 | 23,84 | 24,04 | 23,58 | 23,79 | 1,23% | 3.434.677,00 |
| 29.01.2025 | 23,47 | 23,87 | 23,40 | 23,50 | -0,34% | 2.667.491,00 |
| 28.01.2025 | 23,42 | 23,71 | 23,38 | 23,58 | 0,51% | 2.441.933,00 |
| 27.01.2025 | 23,19 | 23,67 | 23,07 | 23,46 | 1,69% | 2.758.451,00 |
| 24.01.2025 | 22,74 | 23,28 | 22,68 | 23,07 | 0,87% | 2.260.511,00 |
| 23.01.2025 | 23,45 | 23,56 | 22,81 | 22,87 | -2,43% | 4.774.640,00 |
| 22.01.2025 | 23,59 | 23,61 | 23,07 | 23,44 | -0,93% | 3.663.832,00 |
| 21.01.2025 | 23,35 | 24,17 | 22,99 | 23,66 | 3,18% | 4.848.521,00 |
| 17.01.2025 | 22,99 | 23,10 | 22,69 | 22,93 | 1,01% | 6.089.977,00 |
| 16.01.2025 | 22,73 | 22,85 | 22,46 | 22,70 | -0,26% | 5.135.954,00 |
| 15.01.2025 | 22,60 | 22,80 | 22,31 | 22,76 | 4,26% | 4.352.793,00 |
| 14.01.2025 | 21,29 | 21,87 | 21,22 | 21,83 | 3,61% | 2.909.517,00 |
| 13.01.2025 | 20,57 | 21,11 | 20,50 | 21,07 | 2,13% | 3.607.306,00 |
| 10.01.2025 | 20,75 | 20,98 | 20,41 | 20,63 | -2,92% | 3.130.208,00 |
| 08.01.2025 | 20,85 | 21,36 | 20,79 | 21,25 | 1,00% | 5.202.177,00 |
| 07.01.2025 | 21,35 | 21,48 | 20,88 | 21,04 | -1,03% | 3.261.233,00 |
| 06.01.2025 | 21,51 | 21,84 | 21,26 | 21,26 | -0,98% | 2.665.664,00 |
| 03.01.2025 | 21,30 | 21,53 | 20,87 | 21,47 | 1,42% | 2.043.943,00 |
| 02.01.2025 | 21,84 | 21,88 | 21,00 | 21,17 | -2,46% | 4.454.659,00 |
| 31.12.2024 | 21,71 | 22,05 | 21,60 | 21,71 | -0,02% | 1.944.279,00 |
| 30.12.2024 | 21,77 | 21,82 | 21,45 | 21,71 | -0,28% | 1.341.627,00 |
| 27.12.2024 | 21,83 | 22,07 | 21,54 | 21,77 | -1,05% | 1.611.608,00 |
| 26.12.2024 | 21,67 | 22,04 | 21,58 | 22,00 | 0,36% | 1.452.237,00 |
| 24.12.2024 | 21,63 | 21,93 | 21,50 | 21,92 | 1,20% | 914.320,00 |
| 23.12.2024 | 21,38 | 21,68 | 21,29 | 21,66 | 0,74% | 1.809.477,00 |
| 20.12.2024 | 20,89 | 21,58 | 20,84 | 21,50 | 2,09% | 8.198.402,00 |
| 19.12.2024 | 21,53 | 22,82 | 20,95 | 21,06 | -0,57% | 3.029.561,00 |
| 18.12.2024 | 22,46 | 22,67 | 21,01 | 21,18 | -5,23% | 3.027.376,00 |
| 17.12.2024 | 22,68 | 22,84 | 22,21 | 22,35 | -1,32% | 2.337.455,00 |
| 16.12.2024 | 22,54 | 22,70 | 22,29 | 22,65 | 0,53% | 1.897.475,00 |
| 13.12.2024 | 22,65 | 22,75 | 22,35 | 22,53 | -0,75% | 1.479.723,00 |
| 12.12.2024 | 23,04 | 23,11 | 22,69 | 22,70 | -1,69% | 1.350.543,00 |
| 11.12.2024 | 23,17 | 23,32 | 22,95 | 23,09 | 1,05% | 2.903.244,00 |
| 10.12.2024 | 22,96 | 23,18 | 22,67 | 22,85 | -0,26% | 2.689.977,00 |
| 09.12.2024 | 23,15 | 23,27 | 22,80 | 22,91 | -0,74% | 2.195.016,00 |
| 06.12.2024 | 23,34 | 23,34 | 22,79 | 23,08 | -0,17% | 1.906.434,00 |
| 05.12.2024 | 23,16 | 23,44 | 23,03 | 23,12 | -0,47% | 2.251.638,00 |
| 04.12.2024 | 23,04 | 23,26 | 22,85 | 23,23 | 0,74% | 2.147.100,00 |
| 03.12.2024 | 22,99 | 23,23 | 22,78 | 23,06 | 0,30% | 2.200.036,00 |
| 02.12.2024 | 23,23 | 23,25 | 22,75 | 22,99 | -0,73% | 3.155.495,00 |
| 29.11.2024 | 23,37 | 23,37 | 23,04 | 23,16 | 0,09% | 1.713.504,00 |
| 27.11.2024 | 23,30 | 23,39 | 23,05 | 23,14 | 0,00% | 3.659.706,00 |
| 26.11.2024 | 23,38 | 23,61 | 23,09 | 23,14 | 0,87% | 6.392.749,00 |
| 25.11.2024 | 22,32 | 23,76 | 22,21 | 22,94 | 5,96% | 12.773.583,00 |
| 22.11.2024 | 21,18 | 21,70 | 21,15 | 21,65 | 2,32% | 2.337.547,00 |
| 21.11.2024 | 21,02 | 21,39 | 21,02 | 21,16 | 1,10% | 1.828.313,00 |
| 20.11.2024 | 20,89 | 20,99 | 20,67 | 20,93 | -0,19% | 1.645.876,00 |
| 19.11.2024 | 20,74 | 21,10 | 20,74 | 20,97 | -1,18% | 2.007.562,00 |
| 18.11.2024 | 21,25 | 21,40 | 21,15 | 21,22 | -0,05% | 2.223.845,00 |
| 15.11.2024 | 22,01 | 22,01 | 21,06 | 21,23 | -2,61% | 4.157.191,00 |
| 14.11.2024 | 22,30 | 22,40 | 21,70 | 21,80 | -1,76% | 2.854.284,00 |
| 13.11.2024 | 22,53 | 22,75 | 22,16 | 22,19 | -0,85% | 1.758.013,00 |
| 12.11.2024 | 22,37 | 22,60 | 22,10 | 22,38 | -0,13% | 1.815.937,00 |
| 11.11.2024 | 22,22 | 22,67 | 22,13 | 22,41 | 2,56% | 2.274.291,00 |
| 08.11.2024 | 21,67 | 22,00 | 21,38 | 21,85 | 1,58% | 2.461.852,00 |