24,381$
0,87%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 24,39 | 24,39 | 24,15 | 24,30 | 0,54% | 2.174.750,00 |
| 07.05.2026 | 24,56 | 24,72 | 24,09 | 24,17 | -1,63% | 1.861.357,00 |
| 06.05.2026 | 24,45 | 24,65 | 24,43 | 24,57 | 1,74% | 3.702.617,00 |
| 05.05.2026 | 23,94 | 24,25 | 23,82 | 24,15 | 1,51% | 1.778.230,00 |
| 04.05.2026 | 23,78 | 24,01 | 23,64 | 23,79 | -1,16% | 3.365.582,00 |
| 01.05.2026 | 24,00 | 24,20 | 23,74 | 24,07 | 0,42% | 2.711.779,00 |
| 30.04.2026 | 23,43 | 24,11 | 23,33 | 23,97 | 1,78% | 3.140.818,00 |
| 29.04.2026 | 23,84 | 24,05 | 23,47 | 23,55 | -1,79% | 2.653.889,00 |
| 28.04.2026 | 24,00 | 24,14 | 23,82 | 23,98 | 0,97% | 3.261.047,00 |
| 27.04.2026 | 23,40 | 23,90 | 23,40 | 23,75 | 1,67% | 3.162.055,00 |
| 24.04.2026 | 23,96 | 24,03 | 23,29 | 23,36 | -2,54% | 3.423.622,00 |
| 23.04.2026 | 24,23 | 24,23 | 23,65 | 23,97 | -0,13% | 3.262.374,00 |
| 22.04.2026 | 23,87 | 24,23 | 23,27 | 24,00 | 1,14% | 6.990.778,00 |
| 21.04.2026 | 24,25 | 24,42 | 23,70 | 23,73 | -2,18% | 2.576.071,00 |
| 20.04.2026 | 23,79 | 24,31 | 23,62 | 24,26 | 1,25% | 2.407.415,00 |
| 17.04.2026 | 23,67 | 24,30 | 23,56 | 23,96 | 2,88% | 5.283.332,00 |
| 16.04.2026 | 23,34 | 23,46 | 23,23 | 23,29 | -0,30% | 1.964.211,00 |
| 15.04.2026 | 23,40 | 23,54 | 23,27 | 23,36 | -0,34% | 2.038.854,00 |
| 14.04.2026 | 23,52 | 23,69 | 23,38 | 23,44 | -0,72% | 3.713.678,00 |
| 13.04.2026 | 23,44 | 23,69 | 23,26 | 23,61 | 0,51% | 3.091.927,00 |
| 10.04.2026 | 23,59 | 23,59 | 23,34 | 23,49 | -0,63% | 3.900.920,00 |
| 09.04.2026 | 23,06 | 23,81 | 23,06 | 23,64 | 1,63% | 2.571.989,00 |
| 08.04.2026 | 23,20 | 23,54 | 23,11 | 23,26 | 3,29% | 3.703.304,00 |
| 07.04.2026 | 22,42 | 22,59 | 22,30 | 22,52 | 0,40% | 2.454.586,00 |
| 06.04.2026 | 22,22 | 22,50 | 22,13 | 22,43 | 1,04% | 1.776.655,00 |
| 02.04.2026 | 21,90 | 22,30 | 21,75 | 22,20 | -0,63% | 2.563.187,00 |
| 01.04.2026 | 22,36 | 22,58 | 21,53 | 22,34 | 1,09% | 2.508.441,00 |
| 31.03.2026 | 21,71 | 22,21 | 21,65 | 22,10 | 2,84% | 3.652.436,00 |
| 30.03.2026 | 21,56 | 21,65 | 21,36 | 21,49 | 0,28% | 3.274.802,00 |
| 27.03.2026 | 21,67 | 21,71 | 21,36 | 21,43 | -1,38% | 3.091.160,00 |
| 26.03.2026 | 21,60 | 21,80 | 21,51 | 21,73 | -0,18% | 2.677.537,00 |
| 25.03.2026 | 21,97 | 22,11 | 21,57 | 21,77 | 0,23% | 2.859.942,00 |
| 24.03.2026 | 21,31 | 21,94 | 21,25 | 21,72 | 0,79% | 3.211.470,00 |
| 23.03.2026 | 21,89 | 22,13 | 21,50 | 21,55 | 1,46% | 3.254.092,00 |
| 20.03.2026 | 21,20 | 21,35 | 20,97 | 21,24 | 0,09% | 5.579.990,00 |
| 19.03.2026 | 20,97 | 21,43 | 20,80 | 21,22 | 0,28% | 3.858.680,00 |
| 18.03.2026 | 21,30 | 21,41 | 21,08 | 21,16 | -1,31% | 3.739.050,00 |
| 17.03.2026 | 21,77 | 21,87 | 21,29 | 21,44 | -0,33% | 3.688.684,00 |
| 16.03.2026 | 21,84 | 22,02 | 21,47 | 21,51 | 0,00% | 3.085.526,00 |
| 13.03.2026 | 21,75 | 21,94 | 21,46 | 21,51 | -0,46% | 3.105.337,00 |
| 12.03.2026 | 21,34 | 21,70 | 21,23 | 21,61 | -1,23% | 3.715.493,00 |
| 11.03.2026 | 21,96 | 22,12 | 21,60 | 21,88 | -1,08% | 3.030.507,00 |
| 10.03.2026 | 22,24 | 22,78 | 22,09 | 22,12 | -1,21% | 4.104.876,00 |
| 09.03.2026 | 22,01 | 22,54 | 21,41 | 22,39 | 0,36% | 3.469.307,00 |
| 06.03.2026 | 22,17 | 22,40 | 21,74 | 22,31 | -2,58% | 2.939.754,00 |
| 05.03.2026 | 23,04 | 23,23 | 22,59 | 22,90 | -2,72% | 4.548.433,00 |
| 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 |