23,414$
1,62%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 22,90 | 23,75 | 22,90 | 23,36 | 1,39% | 2.762.167,00 |
| 07.01.2026 | 23,24 | 23,33 | 22,86 | 23,04 | -0,86% | 2.133.186,00 |
| 06.01.2026 | 22,76 | 23,29 | 22,70 | 23,24 | 1,44% | 2.687.134,00 |
| 05.01.2026 | 22,45 | 23,29 | 22,36 | 22,91 | 1,60% | 2.342.028,00 |
| 02.01.2026 | 22,31 | 22,67 | 22,03 | 22,55 | 1,08% | 2.637.422,00 |
| 31.12.2025 | 22,62 | 22,74 | 22,28 | 22,31 | -1,33% | 2.071.233,00 |
| 30.12.2025 | 22,81 | 22,81 | 22,55 | 22,61 | -0,79% | 1.986.643,00 |
| 29.12.2025 | 23,00 | 23,08 | 22,76 | 22,79 | -0,83% | 3.083.394,00 |
| 26.12.2025 | 23,10 | 23,12 | 22,87 | 22,98 | -0,35% | 1.908.710,00 |
| 24.12.2025 | 23,11 | 23,23 | 23,00 | 23,06 | 0,09% | 800.868,00 |
| 23.12.2025 | 23,18 | 23,30 | 22,95 | 23,04 | -1,03% | 2.112.511,00 |
| 22.12.2025 | 23,36 | 23,59 | 23,25 | 23,28 | -0,30% | 2.864.148,00 |
| 19.12.2025 | 23,09 | 23,45 | 23,09 | 23,35 | 1,13% | 5.801.396,00 |
| 18.12.2025 | 23,27 | 23,31 | 22,95 | 23,09 | 0,48% | 2.734.656,00 |
| 17.12.2025 | 22,91 | 23,29 | 22,90 | 22,98 | 0,48% | 2.705.168,00 |
| 16.12.2025 | 23,01 | 23,04 | 22,70 | 22,87 | -0,50% | 2.508.750,00 |
| 15.12.2025 | 23,07 | 23,26 | 22,95 | 22,99 | 0,15% | 2.964.348,00 |
| 12.12.2025 | 23,38 | 23,41 | 22,86 | 22,95 | -1,59% | 2.766.697,00 |
| 11.12.2025 | 23,18 | 23,55 | 23,17 | 23,32 | 0,26% | 3.055.987,00 |
| 10.12.2025 | 22,21 | 23,34 | 22,21 | 23,26 | 4,77% | 3.746.266,00 |
| 09.12.2025 | 22,44 | 22,75 | 22,18 | 22,20 | -1,03% | 3.090.687,00 |
| 08.12.2025 | 22,38 | 22,63 | 22,26 | 22,43 | 0,58% | 2.709.329,00 |
| 05.12.2025 | 22,15 | 22,39 | 22,13 | 22,30 | -0,49% | 3.316.826,00 |
| 04.12.2025 | 22,05 | 22,42 | 22,02 | 22,41 | 1,22% | 2.600.949,00 |
| 03.12.2025 | 21,58 | 22,21 | 21,57 | 22,14 | 2,59% | 4.277.490,00 |
| 02.12.2025 | 22,03 | 22,08 | 21,55 | 21,58 | -1,51% | 2.352.041,00 |
| 01.12.2025 | 21,51 | 21,98 | 21,51 | 21,91 | 0,83% | 2.086.352,00 |
| 28.11.2025 | 21,87 | 21,87 | 21,70 | 21,73 | -0,32% | 1.100.566,00 |
| 26.11.2025 | 21,84 | 21,94 | 21,76 | 21,80 | -0,41% | 2.053.124,00 |
| 25.11.2025 | 21,40 | 22,06 | 21,40 | 21,89 | 3,01% | 2.888.857,00 |
| 24.11.2025 | 21,10 | 21,36 | 20,96 | 21,25 | 0,71% | 2.492.864,00 |
| 21.11.2025 | 20,32 | 21,33 | 20,30 | 21,10 | 4,20% | 3.784.730,00 |
| 20.11.2025 | 20,54 | 20,85 | 20,07 | 20,25 | -0,27% | 2.981.829,00 |
| 19.11.2025 | 20,02 | 20,36 | 20,00 | 20,31 | 1,73% | 2.588.347,00 |
| 18.11.2025 | 19,72 | 20,28 | 19,60 | 19,96 | 0,91% | 2.770.827,00 |
| 17.11.2025 | 20,70 | 20,80 | 19,61 | 19,78 | -4,72% | 2.734.460,00 |
| 14.11.2025 | 20,43 | 20,80 | 20,39 | 20,76 | -0,12% | 2.181.539,00 |
| 13.11.2025 | 20,86 | 21,19 | 20,68 | 20,79 | -0,98% | 1.972.912,00 |
| 12.11.2025 | 20,99 | 21,39 | 20,83 | 20,99 | 0,00% | 4.297.305,00 |
| 11.11.2025 | 21,08 | 21,18 | 20,88 | 20,99 | -0,19% | 1.851.686,00 |
| 10.11.2025 | 21,04 | 21,21 | 20,83 | 21,03 | 0,19% | 2.193.490,00 |
| 07.11.2025 | 20,55 | 21,00 | 20,40 | 20,99 | 1,97% | 2.892.071,00 |
| 06.11.2025 | 20,67 | 20,86 | 20,43 | 20,59 | -0,46% | 2.291.705,00 |
| 05.11.2025 | 20,46 | 20,88 | 20,32 | 20,68 | 1,08% | 2.272.421,00 |
| 04.11.2025 | 20,35 | 20,58 | 20,16 | 20,46 | -0,15% | 2.862.760,00 |
| 03.11.2025 | 20,37 | 20,50 | 20,06 | 20,49 | 0,29% | 2.543.245,00 |
| 31.10.2025 | 20,04 | 20,48 | 19,90 | 20,43 | 1,14% | 3.640.462,00 |
| 30.10.2025 | 20,09 | 20,64 | 20,09 | 20,20 | 0,55% | 3.845.928,00 |
| 29.10.2025 | 20,18 | 20,64 | 20,00 | 20,09 | -1,42% | 5.806.293,00 |
| 28.10.2025 | 20,78 | 20,81 | 20,26 | 20,38 | -1,97% | 5.086.081,00 |
| 27.10.2025 | 21,13 | 21,20 | 20,73 | 20,79 | -1,24% | 3.778.387,00 |
| 24.10.2025 | 20,83 | 21,20 | 20,72 | 21,05 | 2,08% | 4.266.052,00 |
| 23.10.2025 | 20,83 | 20,87 | 20,51 | 20,62 | -0,91% | 3.965.077,00 |
| 22.10.2025 | 21,71 | 21,71 | 20,48 | 20,81 | 0,63% | 5.200.197,00 |
| 21.10.2025 | 20,63 | 20,88 | 20,39 | 20,68 | 0,15% | 3.618.113,00 |
| 20.10.2025 | 19,93 | 20,74 | 19,90 | 20,65 | 3,94% | 5.557.399,00 |
| 17.10.2025 | 19,71 | 19,93 | 19,61 | 19,87 | 1,37% | - |
| 16.10.2025 | 21,20 | 21,21 | 19,39 | 19,60 | -8,02% | 7.461.971,00 |
| 15.10.2025 | 22,06 | 22,06 | 21,22 | 21,31 | -1,84% | 6.659.726,00 |
| 14.10.2025 | 21,03 | 21,94 | 20,97 | 21,71 | 2,16% | 9.601.202,00 |
| 13.10.2025 | 20,97 | 21,43 | 20,75 | 21,25 | 3,11% | 9.984.974,00 |
| 10.10.2025 | 21,84 | 22,01 | 20,60 | 20,61 | -5,24% | 6.493.107,00 |
| 09.10.2025 | 21,87 | 21,96 | 21,67 | 21,75 | -0,64% | 6.108.016,00 |
| 08.10.2025 | 22,24 | 22,30 | 21,86 | 21,89 | -1,53% | 6.947.550,00 |
| 07.10.2025 | 22,67 | 22,72 | 22,15 | 22,23 | -1,48% | 4.927.980,00 |
| 06.10.2025 | 22,36 | 22,78 | 22,08 | 22,57 | 1,74% | 3.685.356,00 |
| 03.10.2025 | 21,81 | 22,34 | 21,75 | 22,18 | 2,21% | 5.941.285,00 |
| 02.10.2025 | 21,73 | 21,90 | 21,51 | 21,70 | -0,46% | 3.198.812,00 |
| 01.10.2025 | 21,83 | 22,01 | 21,57 | 21,80 | -0,68% | 7.186.959,00 |
| 30.09.2025 | 22,05 | 22,18 | 21,63 | 21,95 | -0,32% | 9.796.181,00 |
| 29.09.2025 | 22,19 | 22,19 | 21,85 | 22,02 | -0,54% | 5.402.544,00 |
| 26.09.2025 | 22,00 | 22,25 | 21,88 | 22,14 | 1,28% | 3.957.724,00 |
| 25.09.2025 | 21,83 | 22,00 | 21,69 | 21,86 | -0,86% | 3.689.426,00 |
| 24.09.2025 | 22,25 | 22,38 | 21,87 | 22,05 | -0,90% | 2.652.321,00 |
| 23.09.2025 | 21,97 | 22,62 | 21,93 | 22,25 | 1,69% | 4.716.413,00 |
| 22.09.2025 | 21,97 | 22,14 | 21,72 | 21,88 | -1,13% | 3.138.556,00 |
| 19.09.2025 | 22,54 | 22,54 | 22,11 | 22,13 | -1,91% | 13.684.523,00 |
| 18.09.2025 | 22,05 | 22,61 | 22,05 | 22,56 | 2,64% | 3.650.633,00 |
| 17.09.2025 | 21,85 | 22,57 | 21,82 | 21,98 | 0,87% | 3.236.073,00 |
| 16.09.2025 | 22,03 | 22,03 | 21,60 | 21,79 | -1,18% | 2.396.776,00 |
| 15.09.2025 | 22,70 | 23,05 | 21,96 | 22,05 | -2,69% | 3.474.538,00 |
| 12.09.2025 | 22,38 | 23,05 | 22,24 | 22,66 | 1,16% | 4.396.374,00 |
| 11.09.2025 | 22,53 | 22,68 | 22,22 | 22,40 | -0,40% | 3.652.305,00 |
| 10.09.2025 | 22,29 | 22,69 | 22,22 | 22,49 | 0,85% | 3.110.358,00 |
| 09.09.2025 | 22,82 | 22,94 | 22,26 | 22,30 | -2,49% | 2.337.087,00 |
| 08.09.2025 | 22,94 | 22,96 | 22,53 | 22,87 | 0,22% | 2.321.659,00 |
| 05.09.2025 | 23,16 | 23,32 | 22,66 | 22,82 | -1,51% | 2.249.960,00 |
| 04.09.2025 | 22,92 | 23,17 | 22,71 | 23,17 | 1,76% | 1.966.112,00 |
| 03.09.2025 | 22,56 | 22,93 | 22,46 | 22,77 | 0,49% | 2.673.531,00 |
| 02.09.2025 | 22,56 | 22,69 | 22,29 | 22,66 | -1,00% | 3.092.355,00 |
| 29.08.2025 | 22,79 | 23,12 | 22,79 | 22,89 | 0,53% | 2.642.157,00 |
| 28.08.2025 | 23,11 | 23,11 | 22,74 | 22,77 | -1,09% | 2.659.325,00 |
| 27.08.2025 | 22,63 | 23,15 | 22,54 | 23,02 | 1,14% | 2.640.280,00 |
| 26.08.2025 | 22,56 | 22,91 | 22,50 | 22,76 | 0,89% | 3.869.105,00 |
| 25.08.2025 | 22,57 | 22,77 | 22,51 | 22,56 | -0,70% | 3.090.006,00 |
| 22.08.2025 | 21,61 | 22,76 | 21,60 | 22,72 | 5,87% | 3.618.650,00 |
| 21.08.2025 | 21,55 | 21,81 | 21,44 | 21,46 | -0,92% | 2.683.382,00 |
| 20.08.2025 | 21,59 | 21,72 | 21,44 | 21,66 | 0,56% | 2.093.152,00 |
| 19.08.2025 | 21,51 | 21,84 | 21,51 | 21,54 | -0,05% | 2.520.982,00 |
| 18.08.2025 | 21,27 | 21,56 | 21,22 | 21,55 | 1,08% | 1.784.538,00 |