20,816$
1,12%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,60 | 20,63 | 20,44 | 20,58 | -0,01% | - |
| 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 |
| 15.08.2025 | 21,66 | 21,67 | 21,31 | 21,32 | -1,30% | 2.296.023,00 |
| 14.08.2025 | 21,48 | 21,72 | 21,39 | 21,60 | -1,01% | 1.983.969,00 |
| 13.08.2025 | 21,60 | 21,85 | 21,43 | 21,82 | 1,77% | 2.710.140,00 |
| 12.08.2025 | 20,81 | 21,49 | 20,76 | 21,44 | 4,23% | 2.909.792,00 |
| 11.08.2025 | 20,81 | 20,89 | 20,48 | 20,57 | -0,82% | 1.894.145,00 |
| 08.08.2025 | 20,58 | 20,87 | 20,41 | 20,74 | 1,32% | 2.534.298,00 |
| 07.08.2025 | 20,80 | 20,89 | 20,40 | 20,47 | -1,21% | 1.774.507,00 |
| 06.08.2025 | 20,88 | 21,00 | 20,68 | 20,72 | -0,81% | 2.437.841,00 |
| 05.08.2025 | 20,79 | 20,97 | 20,37 | 20,89 | 0,58% | 2.823.018,00 |
| 04.08.2025 | 20,49 | 20,80 | 20,32 | 20,77 | 1,81% | 2.469.764,00 |
| 01.08.2025 | 20,71 | 20,96 | 20,17 | 20,40 | -3,36% | 3.055.911,00 |
| 31.07.2025 | 21,03 | 21,24 | 20,97 | 21,11 | -0,61% | 3.765.191,00 |
| 30.07.2025 | 21,48 | 21,62 | 21,10 | 21,24 | -0,93% | 3.204.677,00 |
| 29.07.2025 | 21,82 | 21,88 | 21,37 | 21,44 | -0,69% | 3.076.936,00 |
| 28.07.2025 | 21,69 | 21,75 | 21,52 | 21,59 | -0,28% | 2.743.170,00 |
| 25.07.2025 | 21,50 | 21,71 | 21,16 | 21,65 | 0,60% | 3.506.231,00 |
| 24.07.2025 | 21,98 | 21,98 | 21,48 | 21,52 | -2,36% | 6.089.715,00 |
| 23.07.2025 | 22,49 | 22,58 | 22,01 | 22,04 | -1,21% | 4.496.135,00 |
| 22.07.2025 | 22,62 | 22,62 | 22,07 | 22,31 | -1,50% | 5.349.079,00 |
| 21.07.2025 | 22,90 | 23,20 | 22,64 | 22,65 | -1,01% | 2.848.437,00 |
| 18.07.2025 | 23,10 | 23,10 | 22,74 | 22,88 | -0,17% | 5.354.393,00 |
| 17.07.2025 | 22,70 | 23,11 | 22,54 | 22,92 | 0,66% | 3.277.645,00 |
| 16.07.2025 | 22,76 | 22,84 | 22,22 | 22,77 | 1,52% | 3.099.004,00 |
| 15.07.2025 | 23,26 | 23,42 | 22,42 | 22,43 | -3,82% | 2.980.308,00 |
| 14.07.2025 | 23,08 | 23,36 | 23,02 | 23,32 | 0,69% | 2.838.613,00 |
| 11.07.2025 | 23,25 | 23,31 | 22,99 | 23,16 | -1,32% | 2.653.716,00 |
| 10.07.2025 | 23,17 | 23,61 | 22,99 | 23,47 | 1,12% | 4.400.413,00 |
| 09.07.2025 | 23,11 | 23,29 | 22,96 | 23,21 | 1,31% | 4.160.907,00 |
| 08.07.2025 | 22,72 | 22,96 | 22,61 | 22,91 | 1,46% | 2.819.444,00 |
| 07.07.2025 | 22,63 | 23,00 | 22,44 | 22,58 | -0,79% | 2.476.488,00 |
| 03.07.2025 | 22,58 | 22,99 | 22,50 | 22,76 | 1,16% | 1.718.442,00 |
| 02.07.2025 | 22,15 | 22,53 | 22,05 | 22,50 | 1,53% | 2.980.311,00 |
| 01.07.2025 | 21,25 | 22,45 | 21,16 | 22,16 | 3,84% | 2.780.800,00 |
| 30.06.2025 | 21,46 | 21,63 | 21,33 | 21,34 | -0,14% | 2.284.801,00 |
| 27.06.2025 | 21,49 | 21,70 | 21,25 | 21,37 | -0,28% | 9.048.960,00 |
| 26.06.2025 | 21,19 | 21,47 | 21,13 | 21,43 | 1,81% | 3.803.588,00 |
| 25.06.2025 | 21,12 | 21,24 | 21,00 | 21,05 | -0,52% | 2.619.986,00 |
| 24.06.2025 | 21,29 | 21,54 | 21,12 | 21,16 | 0,57% | 4.170.086,00 |
| 23.06.2025 | 20,49 | 21,05 | 20,31 | 21,04 | 2,53% | 2.124.955,00 |
| 20.06.2025 | 20,52 | 20,73 | 20,46 | 20,52 | 0,29% | 4.641.519,00 |
| 18.06.2025 | 20,25 | 20,73 | 20,19 | 20,46 | 0,69% | 2.361.685,00 |