32,060$
-0,84%
Echtzeit-Aktienkurs ASSOCIATED BANC-CORP
Bid:
Ask:
Aktienkurse zur ASSOCIATED BANC-CORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 32,19 | 32,45 | 32,04 | 32,06 | -0,84% | 1.299.982,00 |
| 14.08.2026 | 32,07 | 32,46 | 32,04 | 32,33 | 0,53% | 941.493,00 |
| 13.08.2026 | 32,32 | 32,44 | 31,73 | 32,16 | 0,09% | 1.286.366,00 |
| 12.08.2026 | 31,94 | 32,21 | 31,78 | 32,13 | 0,78% | 1.352.801,00 |
| 11.08.2026 | 31,36 | 31,93 | 31,36 | 31,88 | 1,69% | 1.381.217,00 |
| 10.08.2026 | 31,13 | 31,54 | 31,03 | 31,35 | 0,22% | 1.448.409,00 |
| 07.08.2026 | 31,11 | 31,33 | 30,92 | 31,28 | 0,39% | 1.197.436,00 |
| 06.08.2026 | 31,77 | 31,80 | 31,14 | 31,16 | -1,17% | 1.550.268,00 |
| 05.08.2026 | 31,88 | 31,92 | 31,46 | 31,53 | -0,69% | 1.205.216,00 |
| 04.08.2026 | 31,43 | 32,00 | 31,31 | 31,75 | 1,11% | 1.821.485,00 |
| 03.08.2026 | 30,97 | 31,48 | 30,97 | 31,40 | 1,68% | 1.222.382,00 |
| 31.07.2026 | 30,89 | 31,05 | 30,60 | 30,88 | 0,39% | 1.227.072,00 |
| 30.07.2026 | 30,97 | 30,99 | 30,61 | 30,76 | 0,13% | 1.453.382,00 |
| 29.07.2026 | 30,73 | 31,02 | 30,57 | 30,72 | -1,09% | 1.762.252,00 |
| 28.07.2026 | 30,74 | 31,08 | 30,61 | 31,06 | 1,37% | 2.416.786,00 |
| 27.07.2026 | 31,06 | 31,29 | 30,61 | 30,64 | -0,55% | 2.034.583,00 |
| 24.07.2026 | 30,10 | 31,10 | 29,92 | 30,81 | 1,82% | 3.051.187,00 |
| 23.07.2026 | 30,18 | 30,36 | 30,02 | 30,26 | -1,43% | 2.968.731,00 |
| 22.07.2026 | 30,93 | 30,93 | 30,63 | 30,70 | -0,84% | 1.640.241,00 |
| 21.07.2026 | 30,99 | 30,99 | 30,30 | 30,96 | -0,03% | 1.709.802,00 |
| 20.07.2026 | 31,36 | 31,44 | 30,88 | 30,97 | -1,18% | 1.608.181,00 |
| 17.07.2026 | 31,53 | 31,61 | 31,02 | 31,34 | -1,35% | 4.194.374,00 |
| 16.07.2026 | 30,93 | 31,83 | 30,93 | 31,77 | 2,72% | 1.886.208,00 |
| 15.07.2026 | 30,64 | 31,10 | 30,60 | 30,93 | 0,72% | 1.803.720,00 |
| 14.07.2026 | 30,76 | 30,97 | 30,49 | 30,71 | -0,19% | 1.277.793,00 |
| 13.07.2026 | 30,74 | 30,82 | 30,41 | 30,77 | 0,56% | 1.268.670,00 |
| 10.07.2026 | 30,50 | 30,72 | 30,30 | 30,60 | 0,69% | 1.197.490,00 |
| 09.07.2026 | 29,96 | 30,63 | 29,96 | 30,39 | 1,91% | 1.610.482,00 |
| 08.07.2026 | 30,57 | 30,65 | 29,40 | 29,82 | -2,87% | 4.260.416,00 |
| 07.07.2026 | 30,74 | 31,06 | 30,61 | 30,70 | 0,16% | 1.961.094,00 |
| 06.07.2026 | 30,52 | 30,90 | 30,49 | 30,65 | 0,03% | 2.042.822,00 |
| 02.07.2026 | 31,43 | 31,50 | 30,44 | 30,64 | -1,86% | 2.196.662,00 |
| 01.07.2026 | 30,91 | 31,36 | 30,59 | 31,22 | 1,46% | 2.828.570,00 |
| 30.06.2026 | 30,92 | 30,94 | 30,72 | 30,77 | -0,74% | 2.095.367,00 |
| 29.06.2026 | 31,03 | 31,22 | 30,72 | 31,00 | -1,08% | 2.400.873,00 |
| 26.06.2026 | 31,10 | 31,34 | 30,72 | 31,34 | 1,36% | 5.139.610,00 |
| 25.06.2026 | 30,51 | 31,10 | 30,44 | 30,92 | 1,58% | 2.049.735,00 |
| 24.06.2026 | 29,99 | 30,50 | 29,93 | 30,44 | 1,87% | 2.327.771,00 |
| 23.06.2026 | 29,41 | 29,94 | 29,33 | 29,88 | 1,70% | 1.721.391,00 |
| 22.06.2026 | 29,26 | 29,60 | 29,13 | 29,38 | 0,62% | 1.739.606,00 |
| 18.06.2026 | 29,11 | 29,47 | 29,04 | 29,20 | 0,90% | 4.116.408,00 |
| 17.06.2026 | 29,29 | 29,62 | 28,69 | 28,94 | -1,36% | 3.207.879,00 |
| 16.06.2026 | 29,53 | 29,76 | 29,21 | 29,34 | 0,41% | 1.970.576,00 |
| 15.06.2026 | 29,80 | 29,96 | 29,21 | 29,22 | -1,15% | 2.340.530,00 |
| 12.06.2026 | 29,20 | 29,63 | 29,16 | 29,56 | 2,07% | 2.361.432,00 |
| 11.06.2026 | 28,80 | 29,09 | 28,44 | 28,96 | 1,19% | 2.097.805,00 |
| 10.06.2026 | 28,42 | 28,95 | 28,40 | 28,62 | 0,81% | 2.255.550,00 |
| 09.06.2026 | 28,05 | 28,75 | 27,94 | 28,39 | 2,20% | 2.387.159,00 |
| 08.06.2026 | 27,87 | 28,07 | 27,69 | 27,78 | 0,07% | 1.593.176,00 |
| 05.06.2026 | 27,83 | 27,92 | 27,64 | 27,76 | 0,07% | 1.643.498,00 |
| 04.06.2026 | 27,34 | 27,84 | 27,24 | 27,74 | 3,20% | 1.339.188,00 |
| 03.06.2026 | 27,29 | 27,47 | 26,87 | 26,88 | -2,57% | 1.800.473,00 |
| 02.06.2026 | 27,07 | 27,70 | 27,07 | 27,59 | 1,47% | 1.816.347,00 |
| 01.06.2026 | 27,25 | 27,51 | 27,03 | 27,19 | -2,23% | 1.521.886,00 |
| 29.05.2026 | 27,64 | 27,98 | 27,57 | 27,81 | -0,07% | 1.660.126,00 |
| 28.05.2026 | 27,94 | 28,29 | 27,66 | 27,83 | -0,89% | 2.039.803,00 |
| 27.05.2026 | 28,25 | 28,46 | 27,97 | 28,08 | -0,78% | 1.465.284,00 |
| 26.05.2026 | 28,24 | 28,51 | 28,05 | 28,30 | 1,04% | 1.289.272,00 |
| 22.05.2026 | 28,03 | 28,19 | 27,88 | 28,01 | -0,14% | 1.219.909,00 |
| 21.05.2026 | 27,76 | 28,20 | 27,69 | 28,05 | 0,21% | 1.952.983,00 |
| 20.05.2026 | 27,35 | 28,07 | 27,11 | 27,99 | 3,02% | 1.556.578,00 |
| 19.05.2026 | 27,37 | 27,41 | 27,06 | 27,17 | -1,16% | 1.370.542,00 |
| 18.05.2026 | 27,38 | 27,73 | 27,33 | 27,49 | 0,99% | 1.551.500,00 |
| 15.05.2026 | 27,81 | 27,81 | 27,12 | 27,22 | -2,12% | 2.218.121,00 |
| 14.05.2026 | 27,75 | 27,96 | 27,67 | 27,81 | 1,35% | 1.483.491,00 |
| 13.05.2026 | 27,79 | 27,90 | 27,39 | 27,44 | -1,72% | 1.480.099,00 |
| 12.05.2026 | 27,92 | 28,04 | 27,38 | 27,92 | 0,04% | 1.627.646,00 |
| 11.05.2026 | 28,64 | 28,75 | 27,83 | 27,91 | -2,24% | 1.951.713,00 |
| 08.05.2026 | 28,56 | 28,69 | 28,38 | 28,55 | 0,28% | 1.644.663,00 |
| 07.05.2026 | 28,87 | 29,03 | 28,38 | 28,47 | -1,42% | 1.578.523,00 |
| 06.05.2026 | 28,63 | 29,00 | 28,63 | 28,88 | 1,69% | 2.132.396,00 |
| 05.05.2026 | 28,02 | 28,49 | 27,93 | 28,40 | 1,83% | 1.260.993,00 |
| 04.05.2026 | 27,93 | 28,16 | 27,67 | 27,89 | -1,03% | 1.729.663,00 |
| 01.05.2026 | 28,17 | 28,47 | 27,85 | 28,18 | 0,07% | 1.732.088,00 |
| 30.04.2026 | 27,65 | 28,40 | 27,55 | 28,16 | 1,15% | 2.086.922,00 |
| 29.04.2026 | 28,27 | 28,41 | 27,78 | 27,84 | -1,10% | 2.576.486,00 |
| 28.04.2026 | 28,38 | 28,49 | 27,98 | 28,15 | 0,25% | 1.692.827,00 |
| 27.04.2026 | 27,40 | 28,23 | 27,40 | 28,08 | 2,67% | 2.583.215,00 |
| 24.04.2026 | 27,88 | 28,12 | 27,23 | 27,35 | -2,01% | 2.960.309,00 |
| 23.04.2026 | 27,91 | 28,10 | 27,57 | 27,91 | 0,22% | 2.208.504,00 |
| 22.04.2026 | 28,01 | 28,13 | 27,73 | 27,85 | -0,14% | 1.857.713,00 |
| 21.04.2026 | 28,34 | 28,58 | 27,82 | 27,89 | -1,66% | 1.967.242,00 |
| 20.04.2026 | 28,00 | 28,53 | 27,95 | 28,36 | 0,78% | 1.858.586,00 |
| 17.04.2026 | 27,83 | 28,68 | 27,68 | 28,14 | 2,51% | 3.090.522,00 |
| 16.04.2026 | 27,54 | 27,69 | 27,35 | 27,45 | -0,58% | 1.770.519,00 |
| 15.04.2026 | 27,54 | 27,79 | 27,32 | 27,61 | 0,33% | 2.211.486,00 |
| 14.04.2026 | 27,74 | 27,80 | 27,45 | 27,52 | -1,22% | 1.817.993,00 |
| 13.04.2026 | 27,27 | 27,91 | 27,15 | 27,86 | 1,38% | 2.046.961,00 |
| 10.04.2026 | 27,48 | 27,60 | 27,33 | 27,48 | -0,58% | 2.042.511,00 |
| 09.04.2026 | 27,12 | 27,78 | 27,05 | 27,64 | 1,54% | 1.891.896,00 |
| 08.04.2026 | 27,16 | 27,47 | 27,00 | 27,22 | 3,07% | 2.587.207,00 |
| 07.04.2026 | 26,80 | 26,80 | 26,24 | 26,41 | 0,42% | 2.420.716,00 |
| 06.04.2026 | 25,99 | 26,39 | 25,87 | 26,30 | 1,23% | 2.059.059,00 |
| 02.04.2026 | 25,66 | 26,02 | 25,45 | 25,98 | -0,73% | 2.448.622,00 |
| 01.04.2026 | 26,14 | 26,38 | 25,99 | 26,17 | 1,20% | 2.037.930,00 |
| 31.03.2026 | 25,45 | 25,89 | 25,20 | 25,86 | 3,61% | 3.312.076,00 |
| 30.03.2026 | 24,93 | 25,19 | 24,82 | 24,96 | 0,36% | 2.151.011,00 |
| 27.03.2026 | 25,39 | 25,39 | 24,79 | 24,87 | -2,01% | 2.420.159,00 |
| 26.03.2026 | 25,06 | 25,43 | 24,95 | 25,38 | 0,55% | 1.894.162,00 |
| 25.03.2026 | 25,14 | 25,40 | 24,93 | 25,24 | 1,12% | 1.737.963,00 |