22,393$
0,37%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,01 | 22,54 | 21,41 | 22,39 | 0,36% | 3.469.306,00 |
| 06.03.2026 | 22,17 | 22,40 | 21,74 | 22,31 | -2,58% | 867,00 |
| 05.03.2026 | 23,04 | 23,23 | 22,59 | 22,90 | -2,72% | 867,00 |
| 04.03.2026 | 23,57 | 23,70 | 23,34 | 23,54 | 0,30% | 3.057.996,00 |
| 03.03.2026 | 22,90 | 23,60 | 22,74 | 23,47 | -0,34% | 3.232.046,00 |
| 02.03.2026 | 22,75 | 23,66 | 22,51 | 23,55 | 1,95% | 2.981.785,00 |
| 27.02.2026 | 24,09 | 24,30 | 22,90 | 23,10 | -6,21% | 5.446.536,00 |
| 26.02.2026 | 24,49 | 24,87 | 24,09 | 24,63 | 0,90% | 3.902.858,00 |
| 25.02.2026 | 24,19 | 24,52 | 24,02 | 24,41 | 1,79% | 1.981.664,00 |
| 24.02.2026 | 24,13 | 24,25 | 23,65 | 23,98 | -0,62% | 2.274.430,00 |
| 23.02.2026 | 25,01 | 25,30 | 23,76 | 24,13 | -4,25% | 3.923.322,00 |
| 20.02.2026 | 24,88 | 25,21 | 24,68 | 25,20 | 1,25% | 2.958.786,00 |
| 19.02.2026 | 25,06 | 25,06 | 24,63 | 24,89 | -0,08% | 2.453.566,00 |
| 18.02.2026 | 24,88 | 25,40 | 24,87 | 24,91 | 0,12% | 2.153.144,00 |
| 17.02.2026 | 24,91 | 25,22 | 24,66 | 24,88 | 0,44% | 2.539.632,00 |
| 13.02.2026 | 24,33 | 24,85 | 24,11 | 24,77 | 1,64% | 2.255.671,00 |
| 12.02.2026 | 25,15 | 25,29 | 24,04 | 24,37 | -2,21% | 2.887.828,00 |
| 11.02.2026 | 25,77 | 25,98 | 24,82 | 24,92 | -2,39% | 3.602.461,00 |
| 10.02.2026 | 25,66 | 25,94 | 25,45 | 25,53 | -0,55% | 2.992.575,00 |
| 09.02.2026 | 25,82 | 26,04 | 25,65 | 25,67 | -0,81% | 2.870.963,00 |
| 06.02.2026 | 25,87 | 26,17 | 25,71 | 25,88 | 1,25% | 3.850.443,00 |
| 05.02.2026 | 25,61 | 25,77 | 25,14 | 25,56 | -0,39% | 3.543.882,00 |
| 04.02.2026 | 25,55 | 25,94 | 25,44 | 25,66 | 1,02% | 3.412.449,00 |
| 03.02.2026 | 24,97 | 25,45 | 24,69 | 25,40 | 1,97% | 3.191.439,00 |
| 02.02.2026 | 24,32 | 25,06 | 24,28 | 24,91 | 1,96% | 3.260.946,00 |
| 30.01.2026 | 24,22 | 24,53 | 24,01 | 24,43 | 0,12% | 4.355.694,00 |
| 29.01.2026 | 23,94 | 24,42 | 23,83 | 24,40 | 2,65% | 2.893.737,00 |
| 28.01.2026 | 23,86 | 24,20 | 23,74 | 23,77 | -0,44% | 3.906.243,00 |
| 27.01.2026 | 23,71 | 23,93 | 23,59 | 23,88 | 0,78% | 2.214.619,00 |
| 26.01.2026 | 23,56 | 23,87 | 23,37 | 23,69 | 0,64% | 2.078.789,00 |
| 23.01.2026 | 24,05 | 24,22 | 23,52 | 23,54 | -2,89% | 2.894.134,00 |
| 22.01.2026 | 24,54 | 24,78 | 24,22 | 24,24 | 0,92% | 3.936.484,00 |
| 21.01.2026 | 23,13 | 24,18 | 23,10 | 24,02 | 4,89% | 4.332.168,00 |
| 20.01.2026 | 23,00 | 23,31 | 22,87 | 22,90 | -0,58% | 2.338.725,00 |
| 19.01.2026 | 23,01 | 23,08 | 23,00 | 23,03 | -0,97% | - |
| 16.01.2026 | 23,22 | 23,50 | 23,21 | 23,26 | -0,13% | 5.473.753,00 |
| 15.01.2026 | 22,83 | 23,45 | 22,83 | 23,29 | 1,93% | 2.551.170,00 |
| 14.01.2026 | 22,50 | 22,99 | 22,44 | 22,85 | 1,20% | 2.084.241,00 |
| 13.01.2026 | 22,83 | 23,06 | 22,53 | 22,58 | -0,83% | 2.099.785,00 |
| 12.01.2026 | 23,00 | 23,07 | 22,51 | 22,77 | -2,15% | 2.384.007,00 |
| 09.01.2026 | 23,32 | 23,61 | 23,16 | 23,27 | -0,39% | 2.727.574,00 |
| 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% | 2.132.818,00 |
| 06.01.2026 | 22,76 | 23,29 | 22,70 | 23,24 | 1,44% | 2.685.601,00 |
| 05.01.2026 | 22,45 | 23,29 | 22,36 | 22,91 | 1,60% | 2.338.930,00 |
| 02.01.2026 | 22,31 | 22,67 | 22,03 | 22,55 | 1,08% | 2.637.421,00 |
| 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% | 1.986.143,00 |
| 29.12.2025 | 23,00 | 23,08 | 22,76 | 22,79 | -0,83% | 3.073.586,00 |
| 26.12.2025 | 23,10 | 23,12 | 22,87 | 22,98 | -0,35% | 1.908.705,00 |
| 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% | 2.108.238,00 |
| 22.12.2025 | 23,36 | 23,59 | 23,25 | 23,28 | -0,26% | 2.827.963,00 |
| 19.12.2025 | 23,09 | 23,45 | 23,09 | 23,34 | 1,08% | 5.690.003,00 |
| 18.12.2025 | 23,27 | 23,31 | 22,95 | 23,09 | 0,48% | 2.606.337,00 |
| 17.12.2025 | 22,91 | 23,29 | 22,90 | 22,98 | 0,48% | 2.654.052,00 |
| 16.12.2025 | 23,01 | 23,04 | 22,70 | 22,87 | -0,50% | 2.469.707,00 |
| 15.12.2025 | 23,07 | 23,26 | 22,95 | 22,99 | 0,15% | 2.899.776,00 |
| 12.12.2025 | 23,38 | 23,41 | 22,86 | 22,95 | -1,59% | 2.661.419,00 |
| 11.12.2025 | 23,18 | 23,55 | 23,17 | 23,32 | 0,26% | 3.034.227,00 |
| 10.12.2025 | 22,21 | 23,34 | 22,21 | 23,26 | 4,77% | 3.701.049,00 |
| 09.12.2025 | 22,44 | 22,75 | 22,18 | 22,20 | -1,03% | 3.000.817,00 |
| 08.12.2025 | 22,38 | 22,63 | 22,26 | 22,43 | 0,58% | 2.709.321,00 |
| 05.12.2025 | 22,15 | 22,39 | 22,13 | 22,30 | -0,49% | 3.315.975,00 |
| 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% | 4.204.512,00 |
| 02.12.2025 | 22,03 | 22,08 | 21,55 | 21,58 | -1,51% | 2.349.406,00 |
| 01.12.2025 | 21,51 | 21,98 | 21,51 | 21,91 | 0,83% | 2.086.345,00 |
| 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% | 2.804.085,00 |
| 24.11.2025 | 21,10 | 21,36 | 20,96 | 21,25 | 0,71% | 2.424.783,00 |
| 21.11.2025 | 20,32 | 21,33 | 20,30 | 21,10 | 4,20% | 3.702.462,00 |
| 20.11.2025 | 20,54 | 20,85 | 20,07 | 20,25 | -0,27% | 2.862.477,00 |
| 19.11.2025 | 20,02 | 20,36 | 20,00 | 20,31 | 1,73% | 2.523.072,00 |
| 18.11.2025 | 19,72 | 20,28 | 19,60 | 19,96 | 0,91% | 2.770.534,00 |
| 17.11.2025 | 20,70 | 20,80 | 19,61 | 19,78 | -4,72% | 2.694.165,00 |
| 14.11.2025 | 20,43 | 20,80 | 20,39 | 20,76 | -0,12% | 2.115.575,00 |
| 13.11.2025 | 20,86 | 21,19 | 20,68 | 20,79 | -0,98% | 1.866.047,00 |
| 12.11.2025 | 20,99 | 21,39 | 20,83 | 20,99 | 0,00% | 4.250.269,00 |
| 11.11.2025 | 21,08 | 21,18 | 20,88 | 20,99 | -0,19% | 1.824.539,00 |
| 10.11.2025 | 21,04 | 21,21 | 20,83 | 21,03 | 0,19% | 2.015.150,00 |
| 07.11.2025 | 20,55 | 21,00 | 20,40 | 20,99 | 1,97% | 2.868.307,00 |
| 06.11.2025 | 20,67 | 20,86 | 20,43 | 20,59 | -0,46% | 2.259.430,00 |
| 05.11.2025 | 20,46 | 20,88 | 20,32 | 20,68 | 1,08% | 2.222.102,00 |
| 04.11.2025 | 20,35 | 20,58 | 20,16 | 20,46 | -0,15% | 2.757.129,00 |
| 03.11.2025 | 20,37 | 20,50 | 20,06 | 20,49 | 0,29% | 2.531.807,00 |
| 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% | 4.265.650,00 |
| 23.10.2025 | 20,83 | 20,87 | 20,51 | 20,62 | -0,91% | - |
| 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 |