22,689$
5,73%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,91% | 3.204.677,00 |
| 29.07.2025 | 21,82 | 21,88 | 21,37 | 21,44 | -0,72% | 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 | 1,07% | 1.718.442,00 |
| 02.07.2025 | 22,15 | 22,53 | 22,05 | 22,52 | 1,62% | 2.980.311,00 |
| 01.07.2025 | 21,25 | 22,45 | 21,16 | 22,16 | 3,89% | 2.780.800,00 |
| 30.06.2025 | 21,46 | 21,63 | 21,33 | 21,33 | -0,19% | 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 |
| 17.06.2025 | 20,46 | 20,65 | 20,27 | 20,32 | -1,55% | 2.107.153,00 |
| 16.06.2025 | 20,77 | 20,87 | 20,48 | 20,64 | 1,08% | 2.606.548,00 |
| 13.06.2025 | 20,61 | 20,87 | 20,32 | 20,42 | -2,58% | 2.589.126,00 |
| 12.06.2025 | 21,00 | 21,05 | 20,75 | 20,96 | -0,99% | 2.133.189,00 |
| 11.06.2025 | 21,66 | 21,72 | 21,03 | 21,17 | -1,85% | 2.489.361,00 |
| 10.06.2025 | 21,35 | 21,69 | 21,26 | 21,57 | 1,08% | 2.094.413,00 |
| 09.06.2025 | 21,37 | 21,66 | 20,93 | 21,34 | 0,42% | 2.877.217,00 |
| 06.06.2025 | 20,94 | 21,27 | 20,85 | 21,25 | 3,56% | 2.292.225,00 |
| 05.06.2025 | 20,68 | 20,76 | 20,32 | 20,52 | -1,25% | 2.283.494,00 |
| 04.06.2025 | 21,02 | 21,23 | 20,73 | 20,78 | -1,70% | 2.391.299,00 |
| 03.06.2025 | 20,64 | 21,19 | 20,55 | 21,14 | 1,93% | 2.562.472,00 |
| 02.06.2025 | 20,84 | 20,90 | 20,48 | 20,74 | -0,58% | 2.295.839,00 |
| 30.05.2025 | 21,05 | 21,07 | 20,68 | 20,86 | -1,09% | 2.262.684,00 |
| 29.05.2025 | 21,20 | 21,32 | 20,81 | 21,09 | 0,14% | 1.875.910,00 |
| 28.05.2025 | 21,41 | 21,62 | 20,99 | 21,06 | -2,00% | 2.482.586,00 |
| 27.05.2025 | 20,88 | 21,60 | 20,64 | 21,49 | 4,27% | 4.402.072,00 |
| 23.05.2025 | 20,28 | 20,78 | 20,17 | 20,61 | -0,67% | 13.105.736,00 |
| 22.05.2025 | 20,60 | 20,83 | 20,54 | 20,75 | 0,39% | 13.767.336,00 |
| 21.05.2025 | 21,36 | 21,47 | 20,65 | 20,67 | -4,31% | 2.688.082,00 |
| 20.05.2025 | 21,76 | 21,86 | 21,55 | 21,60 | -1,50% | 1.971.043,00 |
| 19.05.2025 | 21,87 | 22,09 | 21,78 | 21,93 | -0,90% | 2.231.133,00 |
| 16.05.2025 | 22,23 | 22,28 | 21,98 | 22,13 | -0,85% | 4.725.325,00 |
| 15.05.2025 | 22,47 | 22,63 | 22,29 | 22,32 | -1,11% | 2.015.310,00 |
| 14.05.2025 | 22,41 | 22,70 | 22,36 | 22,57 | 0,53% | 2.450.279,00 |
| 13.05.2025 | 22,37 | 22,58 | 22,13 | 22,45 | 1,45% | 2.652.578,00 |
| 12.05.2025 | 22,34 | 22,57 | 21,98 | 22,13 | 3,41% | 4.717.835,00 |
| 09.05.2025 | 21,59 | 21,67 | 21,30 | 21,40 | -0,74% | 1.600.094,00 |
| 08.05.2025 | 21,40 | 21,76 | 21,32 | 21,56 | 1,51% | 1.805.751,00 |
| 07.05.2025 | 21,18 | 21,50 | 21,07 | 21,24 | 0,66% | 2.646.016,00 |
| 06.05.2025 | 21,00 | 21,25 | 20,79 | 21,10 | -0,42% | 2.123.591,00 |
| 05.05.2025 | 21,03 | 21,54 | 20,87 | 21,19 | -0,24% | 1.728.906,00 |
| 02.05.2025 | 20,99 | 21,44 | 20,85 | 21,24 | 2,76% | 3.319.085,00 |
| 01.05.2025 | 20,61 | 20,95 | 20,41 | 20,67 | 0,39% | 3.744.876,00 |
| 30.04.2025 | 20,55 | 20,78 | 20,32 | 20,59 | -1,91% | 3.121.610,00 |
| 29.04.2025 | 20,65 | 21,11 | 20,29 | 20,99 | 1,16% | 3.718.300,00 |
| 28.04.2025 | 20,94 | 21,15 | 20,57 | 20,75 | -0,43% | 3.134.078,00 |
| 25.04.2025 | 20,86 | 21,08 | 20,73 | 20,84 | -0,43% | 2.535.688,00 |
| 24.04.2025 | 20,61 | 21,06 | 20,42 | 20,93 | 1,80% | 3.228.559,00 |
| 23.04.2025 | 20,50 | 21,11 | 20,01 | 20,56 | 3,16% | 3.785.802,00 |
| 22.04.2025 | 19,24 | 19,98 | 18,83 | 19,93 | 3,80% | 5.302.136,00 |
| 21.04.2025 | 19,46 | 19,46 | 18,98 | 19,20 | -1,99% | 5.074.788,00 |
| 17.04.2025 | 19,46 | 19,84 | 19,46 | 19,59 | 0,67% | 4.943.720,00 |
| 16.04.2025 | 19,33 | 19,54 | 19,06 | 19,46 | -0,10% | 3.084.542,00 |
| 15.04.2025 | 19,08 | 19,74 | 19,07 | 19,48 | 2,42% | 2.418.312,00 |
| 14.04.2025 | 19,05 | 19,14 | 18,38 | 19,02 | 1,82% | 2.680.914,00 |
| 11.04.2025 | 18,15 | 18,84 | 17,89 | 18,68 | 2,05% | 3.269.974,00 |
| 10.04.2025 | 19,17 | 19,30 | 17,68 | 18,31 | -6,94% | 4.338.159,00 |
| 09.04.2025 | 17,62 | 19,96 | 17,32 | 19,67 | 9,52% | 6.215.635,00 |
| 08.04.2025 | 18,74 | 19,25 | 17,58 | 17,96 | -0,94% | 3.590.967,00 |
| 07.04.2025 | 17,21 | 19,09 | 16,97 | 18,13 | 0,89% | 3.624.886,00 |
| 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 |