21,150$
4,19%
Echtzeit-Aktienkurs Associated Banc-Corp
Bid:
Ask:
Aktienkurse zur Associated Banc-Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 20,47 | 21,22 | 20,47 | 21,15 | 4,19% | 2.937.295,00 |
| 27.06.2024 | 20,02 | 20,31 | 19,90 | 20,30 | 1,50% | 973.203,00 |
| 26.06.2024 | 19,99 | 20,07 | 19,83 | 20,00 | -0,65% | 1.372.410,00 |
| 25.06.2024 | 20,62 | 20,69 | 20,13 | 20,13 | -2,80% | 1.286.629,00 |
| 24.06.2024 | 20,36 | 20,91 | 20,27 | 20,71 | 2,07% | 959.948,00 |
| 21.06.2024 | 20,33 | 20,37 | 20,17 | 20,29 | -0,59% | 2.329.518,00 |
| 20.06.2024 | 20,24 | 20,50 | 20,18 | 20,41 | 0,25% | 1.222.701,00 |
| 18.06.2024 | 20,16 | 20,47 | 20,15 | 20,36 | 0,54% | 759.467,00 |
| 17.06.2024 | 19,95 | 20,26 | 19,83 | 20,25 | 1,25% | 1.469.831,00 |
| 14.06.2024 | 19,86 | 20,03 | 19,78 | 20,00 | -0,79% | 799.710,00 |
| 13.06.2024 | 20,37 | 20,39 | 20,01 | 20,16 | -1,47% | 772.405,00 |
| 12.06.2024 | 20,73 | 20,95 | 20,29 | 20,46 | 1,64% | 1.161.226,00 |
| 11.06.2024 | 20,09 | 20,18 | 19,87 | 20,13 | -0,74% | 1.155.473,00 |
| 10.06.2024 | 20,23 | 20,43 | 20,09 | 20,28 | -1,46% | 1.033.245,00 |
| 07.06.2024 | 20,45 | 20,62 | 20,42 | 20,58 | -0,24% | 675.244,00 |
| 06.06.2024 | 20,63 | 20,71 | 20,44 | 20,63 | 0,00% | 768.953,00 |
| 05.06.2024 | 20,77 | 20,77 | 20,51 | 20,63 | 0,29% | 967.019,00 |
| 04.06.2024 | 20,43 | 20,73 | 20,38 | 20,57 | -0,68% | 1.206.436,00 |
| 03.06.2024 | 21,42 | 21,42 | 20,64 | 20,71 | -3,31% | 658.634,00 |
| 31.05.2024 | 21,22 | 21,43 | 21,14 | 21,42 | 1,42% | 870.399,00 |
| 30.05.2024 | 20,99 | 21,21 | 20,79 | 21,12 | 2,13% | 1.295.752,00 |
| 29.05.2024 | 20,57 | 20,74 | 20,42 | 20,68 | -1,62% | 853.072,00 |
| 28.05.2024 | 21,25 | 21,31 | 20,94 | 21,02 | -1,04% | 649.553,00 |
| 24.05.2024 | 21,09 | 21,24 | 20,97 | 21,24 | 1,29% | 652.079,00 |
| 23.05.2024 | 21,47 | 21,47 | 20,91 | 20,97 | -2,33% | 748.651,00 |
| 22.05.2024 | 21,68 | 21,75 | 21,35 | 21,47 | -1,29% | 773.242,00 |
| 21.05.2024 | 21,81 | 22,03 | 21,73 | 21,75 | -0,41% | 1.170.573,00 |
| 20.05.2024 | 22,30 | 22,31 | 21,83 | 21,84 | -1,93% | 897.674,00 |
| 17.05.2024 | 22,28 | 22,34 | 22,14 | 22,27 | 0,41% | 871.003,00 |
| 16.05.2024 | 22,41 | 22,55 | 22,16 | 22,18 | -1,33% | 689.355,00 |
| 15.05.2024 | 22,63 | 22,77 | 22,25 | 22,48 | 0,49% | 706.503,00 |
| 14.05.2024 | 22,44 | 22,44 | 22,18 | 22,37 | 1,04% | 704.059,00 |
| 13.05.2024 | 22,46 | 22,54 | 22,13 | 22,14 | -0,85% | 632.951,00 |
| 10.05.2024 | 22,47 | 22,47 | 22,10 | 22,33 | -0,13% | 1.232.963,00 |
| 09.05.2024 | 22,34 | 22,57 | 22,31 | 22,36 | -0,13% | 990.461,00 |
| 08.05.2024 | 21,98 | 22,40 | 21,92 | 22,39 | 1,08% | 804.972,00 |
| 07.05.2024 | 22,24 | 22,48 | 22,13 | 22,15 | 0,00% | 1.171.530,00 |
| 06.05.2024 | 22,14 | 22,27 | 22,05 | 22,15 | 0,82% | 864.570,00 |
| 03.05.2024 | 22,14 | 22,32 | 21,87 | 21,97 | 0,46% | 716.704,00 |
| 02.05.2024 | 21,90 | 21,91 | 21,57 | 21,87 | 1,44% | 1.296.959,00 |
| 01.05.2024 | 21,23 | 21,97 | 21,20 | 21,56 | 2,33% | 1.579.107,00 |
| 30.04.2024 | 21,45 | 21,54 | 21,06 | 21,07 | -2,41% | 1.283.774,00 |
| 29.04.2024 | 21,70 | 22,03 | 21,57 | 21,59 | 0,09% | 2.126.504,00 |
| 26.04.2024 | 21,43 | 22,15 | 21,18 | 21,57 | 0,94% | 2.238.636,00 |
| 25.04.2024 | 21,21 | 21,44 | 20,87 | 21,37 | 0,14% | 1.779.213,00 |
| 24.04.2024 | 21,02 | 21,39 | 20,92 | 21,34 | 0,33% | 1.890.142,00 |
| 23.04.2024 | 20,95 | 21,40 | 20,86 | 21,27 | 1,38% | 1.497.890,00 |
| 22.04.2024 | 20,59 | 21,11 | 20,53 | 20,98 | 2,09% | 1.029.211,00 |
| 19.04.2024 | 19,94 | 20,58 | 19,81 | 20,55 | 2,54% | 1.352.621,00 |
| 18.04.2024 | 19,96 | 20,23 | 19,86 | 20,04 | 0,40% | 786.191,00 |
| 17.04.2024 | 20,11 | 20,29 | 19,93 | 19,96 | 0,30% | 1.008.105,00 |
| 16.04.2024 | 20,09 | 20,11 | 19,77 | 19,90 | -1,83% | 1.207.741,00 |
| 15.04.2024 | 20,37 | 20,69 | 20,08 | 20,27 | -0,25% | 1.057.648,00 |
| 12.04.2024 | 20,27 | 20,51 | 20,18 | 20,32 | -1,17% | 881.411,00 |
| 11.04.2024 | 20,65 | 20,69 | 20,22 | 20,56 | -0,15% | 1.028.359,00 |
| 10.04.2024 | 20,90 | 20,99 | 20,38 | 20,59 | -4,05% | 1.542.837,00 |
| 09.04.2024 | 21,52 | 21,68 | 21,34 | 21,46 | 0,09% | 1.331.017,00 |
| 08.04.2024 | 21,18 | 21,54 | 21,08 | 21,44 | 1,95% | 1.040.052,00 |
| 05.04.2024 | 20,89 | 21,15 | 20,85 | 21,03 | 0,24% | 742.622,00 |
| 04.04.2024 | 21,10 | 21,41 | 20,89 | 20,98 | 0,58% | 1.470.400,00 |
| 03.04.2024 | 20,71 | 21,01 | 20,70 | 20,86 | 0,24% | 960.131,00 |
| 02.04.2024 | 21,08 | 21,09 | 20,72 | 20,81 | -2,16% | 1.237.906,00 |
| 01.04.2024 | 21,51 | 21,53 | 21,15 | 21,27 | -1,12% | 1.222.712,00 |
| 28.03.2024 | 21,26 | 21,56 | 21,19 | 21,51 | 1,18% | 1.876.999,00 |
| 27.03.2024 | 20,66 | 21,26 | 20,64 | 21,26 | 3,61% | 954.325,00 |
| 26.03.2024 | 20,78 | 20,80 | 20,44 | 20,52 | -0,48% | 1.065.573,00 |
| 25.03.2024 | 20,56 | 20,83 | 20,56 | 20,62 | 0,24% | 884.363,00 |
| 22.03.2024 | 21,07 | 21,17 | 20,52 | 20,57 | -2,09% | 1.142.604,00 |
| 21.03.2024 | 20,85 | 21,25 | 20,84 | 21,01 | 1,01% | 1.802.078,00 |
| 20.03.2024 | 20,28 | 20,98 | 20,14 | 20,80 | 2,51% | 1.040.751,00 |
| 19.03.2024 | 19,97 | 20,39 | 19,97 | 20,29 | 1,25% | 770.887,00 |
| 18.03.2024 | 20,24 | 20,30 | 20,01 | 20,04 | -1,04% | 973.728,00 |
| 15.03.2024 | 19,99 | 20,51 | 19,97 | 20,25 | 0,85% | 2.340.848,00 |
| 14.03.2024 | 20,59 | 20,66 | 19,94 | 20,08 | -3,00% | 1.042.300,00 |
| 13.03.2024 | 20,77 | 21,07 | 20,59 | 20,70 | -0,58% | 989.974,00 |
| 12.03.2024 | 21,06 | 21,22 | 20,74 | 20,82 | -1,37% | 897.031,00 |
| 11.03.2024 | 21,07 | 21,27 | 20,90 | 21,11 | -0,09% | 1.432.229,00 |
| 08.03.2024 | 21,35 | 21,52 | 21,11 | 21,13 | 0,05% | 995.238,00 |
| 07.03.2024 | 21,44 | 21,59 | 20,88 | 21,12 | -0,56% | 1.624.794,00 |
| 06.03.2024 | 21,39 | 21,53 | 20,76 | 21,24 | -0,89% | 1.779.445,00 |
| 05.03.2024 | 20,52 | 21,46 | 20,52 | 21,43 | 3,93% | 1.830.916,00 |
| 04.03.2024 | 20,80 | 21,08 | 20,55 | 20,62 | -0,10% | 1.161.367,00 |
| 01.03.2024 | 20,68 | 20,71 | 20,18 | 20,64 | -0,96% | 883.388,00 |
| 29.02.2024 | 20,80 | 21,03 | 20,65 | 20,84 | 0,97% | 1.209.481,00 |
| 28.02.2024 | 20,65 | 21,04 | 20,58 | 20,64 | -0,96% | 922.016,00 |
| 27.02.2024 | 20,64 | 20,87 | 20,55 | 20,84 | 1,81% | 1.199.724,00 |
| 26.02.2024 | 20,50 | 20,78 | 20,30 | 20,47 | -0,78% | 812.533,00 |
| 23.02.2024 | 20,62 | 20,90 | 20,38 | 20,63 | 0,05% | 1.437.780,00 |
| 22.02.2024 | 20,69 | 20,83 | 20,46 | 20,62 | -0,29% | 1.412.265,00 |
| 21.02.2024 | 20,70 | 20,85 | 20,51 | 20,68 | -0,48% | 1.151.879,00 |
| 20.02.2024 | 20,55 | 20,95 | 20,55 | 20,78 | -0,29% | 1.095.645,00 |
| 16.02.2024 | 20,48 | 21,06 | 20,33 | 20,84 | 0,43% | 2.066.723,00 |
| 15.02.2024 | 20,15 | 20,85 | 20,13 | 20,75 | 3,65% | 1.747.348,00 |
| 14.02.2024 | 20,06 | 20,10 | 19,72 | 20,02 | 1,47% | 1.432.129,00 |
| 13.02.2024 | 20,09 | 20,19 | 19,40 | 19,73 | -4,92% | 2.141.824,00 |
| 12.02.2024 | 20,20 | 21,02 | 20,20 | 20,75 | 2,47% | 1.491.050,00 |
| 09.02.2024 | 19,92 | 20,35 | 19,72 | 20,25 | 1,66% | 1.640.408,00 |
| 08.02.2024 | 19,71 | 19,97 | 19,68 | 19,92 | 0,20% | 1.035.108,00 |
| 07.02.2024 | 20,02 | 20,14 | 19,45 | 19,88 | -0,20% | 1.999.745,00 |
| 06.02.2024 | 19,92 | 20,15 | 19,81 | 19,92 | -0,25% | 2.255.159,00 |