28,620$
0,81%
Echtzeit-Aktienkurs Associated Banc-Corp
Bid:
Ask:
Aktienkurse zur Associated Banc-Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 24,45 | 25,18 | 24,41 | 24,96 | 0,81% | 2.611.156,00 |
| 23.03.2026 | 25,20 | 25,31 | 24,65 | 24,76 | 1,35% | 3.289.022,00 |
| 20.03.2026 | 24,59 | 24,59 | 24,16 | 24,43 | -0,29% | 4.601.266,00 |
| 19.03.2026 | 24,22 | 24,68 | 23,96 | 24,50 | 0,66% | 2.485.459,00 |
| 18.03.2026 | 24,54 | 24,72 | 24,24 | 24,34 | -1,54% | 2.125.923,00 |
| 17.03.2026 | 24,94 | 25,01 | 24,50 | 24,72 | 0,53% | 1.914.913,00 |
| 16.03.2026 | 24,75 | 25,00 | 24,58 | 24,59 | 0,45% | 2.002.509,00 |
| 13.03.2026 | 24,90 | 25,02 | 24,42 | 24,48 | -0,89% | 2.091.805,00 |
| 12.03.2026 | 24,28 | 24,76 | 24,13 | 24,70 | -0,36% | 2.433.563,00 |
| 11.03.2026 | 25,03 | 25,17 | 24,55 | 24,79 | -1,43% | 2.037.326,00 |
| 10.03.2026 | 25,02 | 25,67 | 24,67 | 25,15 | 0,28% | 2.800.056,00 |
| 09.03.2026 | 24,06 | 25,19 | 23,87 | 25,08 | -0,32% | 2.643.499,00 |
| 06.03.2026 | 25,23 | 25,30 | 24,58 | 25,16 | -2,97% | 2.620.161,00 |
| 05.03.2026 | 26,01 | 26,40 | 25,71 | 25,93 | -1,59% | 2.730.387,00 |
| 04.03.2026 | 26,36 | 26,60 | 26,29 | 26,35 | -0,04% | 6.194.846,00 |
| 03.03.2026 | 25,92 | 26,65 | 25,61 | 26,36 | -0,83% | 1.638.219,00 |
| 02.03.2026 | 25,42 | 26,78 | 25,42 | 26,58 | 0,64% | 1.896.540,00 |
| 27.02.2026 | 27,34 | 27,61 | 26,11 | 26,41 | -5,95% | 2.840.649,00 |
| 26.02.2026 | 27,76 | 28,21 | 27,64 | 28,08 | 1,70% | 1.863.480,00 |
| 25.02.2026 | 27,48 | 27,68 | 27,29 | 27,61 | 1,36% | 1.542.190,00 |
| 24.02.2026 | 27,09 | 27,31 | 26,85 | 27,24 | 0,18% | 1.812.006,00 |
| 23.02.2026 | 28,51 | 28,62 | 26,90 | 27,19 | -4,80% | 3.006.048,00 |
| 20.02.2026 | 28,28 | 28,70 | 27,97 | 28,56 | 0,78% | 2.495.180,00 |
| 19.02.2026 | 28,10 | 28,35 | 27,94 | 28,34 | -0,04% | 2.581.764,00 |
| 18.02.2026 | 28,36 | 28,80 | 28,25 | 28,35 | 0,43% | 1.717.197,00 |
| 17.02.2026 | 27,89 | 28,36 | 27,70 | 28,23 | 1,36% | 2.183.068,00 |
| 13.02.2026 | 27,40 | 27,90 | 27,15 | 27,85 | 1,05% | 2.180.816,00 |
| 12.02.2026 | 28,56 | 28,74 | 27,16 | 27,56 | -2,58% | 3.108.904,00 |
| 11.02.2026 | 29,25 | 29,49 | 28,22 | 28,29 | -2,18% | 2.324.717,00 |
| 10.02.2026 | 29,00 | 29,42 | 28,42 | 28,92 | -1,09% | 1.695.631,00 |
| 09.02.2026 | 29,05 | 29,41 | 29,00 | 29,24 | -0,44% | 1.721.471,00 |
| 06.02.2026 | 29,11 | 29,52 | 28,86 | 29,37 | 2,33% | 1.875.457,00 |
| 05.02.2026 | 28,88 | 29,15 | 28,31 | 28,70 | -0,31% | 2.809.464,00 |
| 04.02.2026 | 28,33 | 29,21 | 28,33 | 28,79 | 1,95% | 3.048.985,00 |
| 03.02.2026 | 27,79 | 28,45 | 27,62 | 28,24 | 1,58% | 3.157.066,00 |
| 02.02.2026 | 27,15 | 28,15 | 27,11 | 27,80 | 1,98% | 2.628.987,00 |
| 30.01.2026 | 27,24 | 27,41 | 27,02 | 27,26 | -0,33% | 2.192.210,00 |
| 29.01.2026 | 26,89 | 27,36 | 26,83 | 27,35 | 2,05% | 2.261.296,00 |
| 28.01.2026 | 26,72 | 27,22 | 26,69 | 26,80 | 0,19% | 2.588.836,00 |
| 27.01.2026 | 27,09 | 27,10 | 26,48 | 26,75 | -0,78% | 2.614.055,00 |
| 26.01.2026 | 26,39 | 26,96 | 26,32 | 26,96 | -1,86% | 2.748.661,00 |
| 22.01.2026 | 27,40 | 27,90 | 27,33 | 27,47 | 0,62% | 2.841.890,00 |
| 21.01.2026 | 26,30 | 27,39 | 26,30 | 27,30 | 4,40% | 3.078.308,00 |
| 20.01.2026 | 26,09 | 26,44 | 25,95 | 26,15 | -1,47% | 1.550.931,00 |
| 16.01.2026 | 26,61 | 26,82 | 26,51 | 26,54 | -0,60% | 3.448.609,00 |
| 15.01.2026 | 26,43 | 27,05 | 26,32 | 26,70 | 1,52% | 1.631.191,00 |