24,770$
1,64%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 24,33 | 24,85 | 24,11 | 24,77 | 1,64% | 2.255.661,00 |
| 12.02.2026 | 25,15 | 25,27 | 24,04 | 24,37 | -2,15% | 2.868.468,00 |
| 11.02.2026 | 25,77 | 25,95 | 24,82 | 24,91 | -2,45% | 2.638.666,00 |
| 10.02.2026 | 25,66 | 25,93 | 25,45 | 25,53 | -0,55% | 2.989.903,00 |
| 09.02.2026 | 25,82 | 26,04 | 25,65 | 25,67 | -0,85% | 2.870.245,00 |
| 06.02.2026 | 25,87 | 26,17 | 25,71 | 25,89 | 1,29% | 3.850.443,00 |
| 05.02.2026 | 25,61 | 25,77 | 25,14 | 25,56 | -0,27% | 3.537.300,00 |
| 04.02.2026 | 25,55 | 25,94 | 25,44 | 25,63 | 0,95% | 3.405.249,00 |
| 03.02.2026 | 24,97 | 25,45 | 24,69 | 25,39 | 1,93% | 3.189.693,00 |
| 02.02.2026 | 24,32 | 25,06 | 24,28 | 24,91 | 1,96% | 3.259.957,00 |
| 30.01.2026 | 24,22 | 24,53 | 24,01 | 24,43 | 0,14% | 3.935.405,00 |
| 29.01.2026 | 23,94 | 24,42 | 23,83 | 24,40 | 2,59% | 2.891.881,00 |
| 28.01.2026 | 23,86 | 24,20 | 23,74 | 23,78 | -0,40% | 3.906.243,00 |
| 27.01.2026 | 23,71 | 23,93 | 23,60 | 23,88 | 0,78% | 2.214.619,00 |
| 26.01.2026 | 23,56 | 23,87 | 23,37 | 23,69 | -2,27% | 2.078.786,00 |
| 22.01.2026 | 24,54 | 24,78 | 24,22 | 24,24 | 0,92% | 3.936.265,00 |
| 21.01.2026 | 23,60 | 24,18 | 23,10 | 24,02 | 4,98% | 4.252.249,00 |
| 20.01.2026 | 23,00 | 23,31 | 22,87 | 22,88 | -1,63% | 2.337.777,00 |
| 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% | 2.549.680,00 |
| 14.01.2026 | 22,50 | 22,99 | 22,43 | 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% | 2.339.030,00 |
| 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 | 4,94% | 2.424.783,00 |
| 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 | -4,84% | 2.694.165,00 |
| 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% | 3.636.832,00 |
| 30.10.2025 | 20,09 | 20,64 | 20,09 | 20,20 | 0,55% | 3.814.779,00 |
| 29.10.2025 | 20,18 | 20,64 | 20,00 | 20,09 | -1,42% | 5.640.094,00 |
| 28.10.2025 | 20,78 | 20,81 | 20,26 | 20,38 | -1,97% | 5.076.275,00 |
| 27.10.2025 | 21,13 | 21,20 | 20,73 | 20,79 | -1,24% | 3.758.422,00 |
| 24.10.2025 | 20,83 | 21,20 | 20,72 | 21,05 | 2,09% | 4.265.650,00 |
| 23.10.2025 | 20,81 | 20,98 | 20,47 | 20,62 | -0,91% | 3.959.173,00 |
| 22.10.2025 | 21,71 | 21,71 | 20,48 | 20,81 | 0,63% | 5.197.136,00 |
| 21.10.2025 | 20,63 | 20,88 | 20,39 | 20,68 | 0,15% | 3.618.102,00 |
| 20.10.2025 | 19,93 | 20,74 | 19,90 | 20,65 | 4,03% | 5.557.324,00 |
| 17.10.2025 | 19,87 | 19,95 | 19,57 | 19,85 | 1,28% | 7.122.422,00 |
| 16.10.2025 | 21,20 | 21,22 | 19,39 | 19,60 | -8,02% | 7.461.971,00 |
| 15.10.2025 | 22,06 | 22,06 | 21,22 | 21,31 | -1,84% | 6.655.330,00 |
| 14.10.2025 | 21,03 | 21,94 | 20,97 | 21,71 | 2,16% | 9.600.784,00 |
| 13.10.2025 | 20,97 | 21,43 | 20,75 | 21,25 | 3,11% | 9.977.923,00 |
| 10.10.2025 | 21,84 | 22,01 | 20,60 | 20,61 | -5,24% | 6.485.293,00 |
| 09.10.2025 | 21,87 | 21,96 | 21,67 | 21,75 | -0,64% | 6.106.615,00 |
| 08.10.2025 | 22,24 | 22,30 | 21,86 | 21,89 | -1,53% | 6.917.118,00 |
| 07.10.2025 | 22,67 | 22,72 | 22,15 | 22,23 | -1,48% | 4.907.436,00 |
| 06.10.2025 | 22,36 | 22,78 | 22,08 | 22,57 | 3,99% | 3.680.573,00 |
| 02.10.2025 | 21,73 | 21,90 | 21,51 | 21,70 | -0,46% | 3.196.583,00 |
| 01.10.2025 | 21,83 | 22,01 | 21,57 | 21,80 | -0,68% | 7.183.453,00 |
| 30.09.2025 | 22,05 | 22,18 | 21,63 | 21,95 | -0,32% | 9.794.702,00 |
| 29.09.2025 | 22,19 | 22,19 | 21,85 | 22,02 | -0,54% | 5.390.281,00 |
| 26.09.2025 | 22,00 | 22,25 | 21,88 | 22,14 | 1,28% | 3.957.724,00 |
| 25.09.2025 | 21,83 | 22,00 | 21,69 | 21,86 | -0,86% | 3.674.091,00 |
| 24.09.2025 | 22,25 | 22,38 | 21,87 | 22,05 | -0,90% | 2.652.212,00 |
| 23.09.2025 | 21,97 | 22,62 | 21,93 | 22,25 | 1,69% | 4.716.212,00 |
| 22.09.2025 | 21,97 | 22,14 | 21,72 | 21,88 | -1,08% | 3.130.143,00 |
| 19.09.2025 | 22,54 | 22,54 | 22,11 | 22,12 | -1,99% | 13.149.572,00 |
| 18.09.2025 | 22,05 | 22,61 | 22,05 | 22,57 | 2,61% | 3.650.304,00 |
| 17.09.2025 | 21,85 | 22,57 | 21,82 | 22,00 | 0,94% | 3.233.742,00 |