21,500$
2,09%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,89 | 21,58 | 20,84 | 21,50 | 2,09% | 6.779.850,00 |
| 19.12.2024 | 21,53 | 22,82 | 20,95 | 21,06 | -0,47% | 3.029.561,00 |
| 18.12.2024 | 22,46 | 22,67 | 21,01 | 21,16 | -5,32% | 3.025.531,00 |
| 17.12.2024 | 22,68 | 22,84 | 22,21 | 22,35 | -1,32% | 2.286.199,00 |
| 16.12.2024 | 22,54 | 22,70 | 22,29 | 22,65 | 0,53% | 1.735.584,00 |
| 13.12.2024 | 22,65 | 22,75 | 22,35 | 22,53 | -0,75% | 1.478.724,00 |
| 12.12.2024 | 23,04 | 23,11 | 22,69 | 22,70 | -1,69% | 1.349.510,00 |
| 11.12.2024 | 23,17 | 23,32 | 22,95 | 23,09 | 1,05% | 2.902.998,00 |
| 10.12.2024 | 22,96 | 23,18 | 22,67 | 22,85 | -0,26% | 2.688.658,00 |
| 09.12.2024 | 23,15 | 23,27 | 22,80 | 22,91 | -0,74% | 2.147.155,00 |
| 06.12.2024 | 23,34 | 23,34 | 22,79 | 23,08 | -0,17% | 1.894.628,00 |
| 05.12.2024 | 23,16 | 23,44 | 23,03 | 23,12 | -0,47% | 2.240.164,00 |
| 04.12.2024 | 23,04 | 23,26 | 22,85 | 23,23 | 0,74% | 2.040.331,00 |
| 03.12.2024 | 22,99 | 23,23 | 22,78 | 23,06 | 0,30% | 2.196.625,00 |
| 02.12.2024 | 23,23 | 23,25 | 22,75 | 22,99 | -0,73% | 3.065.232,00 |
| 29.11.2024 | 23,37 | 23,37 | 23,04 | 23,16 | 0,09% | 1.713.504,00 |
| 27.11.2024 | 23,30 | 23,39 | 23,05 | 23,14 | 0,00% | 3.659.706,00 |
| 26.11.2024 | 23,38 | 23,61 | 23,09 | 23,14 | 0,87% | 6.357.647,00 |
| 25.11.2024 | 22,32 | 23,76 | 22,21 | 22,94 | 5,96% | 11.954.359,00 |
| 22.11.2024 | 21,18 | 21,70 | 21,15 | 21,65 | 3,44% | 2.335.221,00 |
| 20.11.2024 | 20,89 | 20,99 | 20,67 | 20,93 | -0,19% | 1.546.132,00 |
| 19.11.2024 | 20,74 | 21,10 | 20,74 | 20,97 | -1,18% | 1.790.659,00 |
| 18.11.2024 | 21,25 | 21,40 | 21,15 | 21,22 | -0,05% | 1.962.265,00 |
| 15.11.2024 | 22,01 | 22,01 | 21,06 | 21,23 | -2,61% | 4.157.191,00 |
| 14.11.2024 | 22,30 | 22,40 | 21,70 | 21,80 | -1,80% | 2.830.318,00 |
| 13.11.2024 | 22,53 | 22,75 | 22,16 | 22,20 | -0,80% | 1.757.992,00 |
| 12.11.2024 | 22,37 | 22,60 | 22,10 | 22,38 | -0,13% | 1.815.344,00 |
| 11.11.2024 | 22,22 | 22,67 | 22,13 | 22,41 | 2,56% | 2.274.291,00 |
| 08.11.2024 | 21,67 | 22,00 | 21,38 | 21,85 | 1,58% | 2.439.636,00 |
| 07.11.2024 | 21,96 | 21,97 | 21,47 | 21,51 | -2,89% | 4.063.915,00 |
| 06.11.2024 | 20,42 | 22,20 | 20,31 | 22,15 | 15,61% | 8.538.890,00 |
| 05.11.2024 | 18,92 | 19,21 | 18,89 | 19,16 | 1,32% | 1.815.109,00 |
| 04.11.2024 | 19,09 | 19,16 | 18,73 | 18,91 | -1,10% | 1.278.795,00 |
| 01.11.2024 | 19,35 | 19,64 | 19,09 | 19,12 | -0,80% | 2.528.225,00 |
| 31.10.2024 | 19,37 | 19,45 | 19,24 | 19,28 | -0,18% | 1.993.715,00 |
| 30.10.2024 | 19,09 | 19,63 | 19,08 | 19,31 | 0,94% | 1.616.896,00 |
| 29.10.2024 | 19,18 | 19,30 | 19,09 | 19,13 | -0,93% | 1.012.934,00 |
| 28.10.2024 | 18,91 | 19,38 | 18,84 | 19,31 | 3,21% | 2.227.212,00 |
| 25.10.2024 | 19,04 | 19,17 | 18,58 | 18,71 | -1,32% | 1.455.876,00 |
| 24.10.2024 | 19,01 | 19,02 | 18,67 | 18,96 | 0,26% | 1.724.679,00 |
| 23.10.2024 | 18,64 | 18,98 | 18,64 | 18,91 | 0,21% | 2.698.626,00 |
| 22.10.2024 | 18,70 | 19,11 | 18,50 | 18,87 | 0,00% | 2.191.045,00 |
| 21.10.2024 | 19,52 | 19,62 | 18,83 | 18,87 | -3,33% | 4.160.881,00 |
| 18.10.2024 | 19,68 | 19,69 | 19,28 | 19,52 | -0,81% | 2.824.239,00 |
| 17.10.2024 | 19,55 | 19,75 | 19,48 | 19,68 | 0,51% | 1.621.230,00 |
| 16.10.2024 | 19,30 | 19,63 | 19,19 | 19,58 | 2,35% | 2.363.372,00 |
| 15.10.2024 | 18,96 | 19,55 | 18,82 | 19,13 | 1,38% | 1.859.911,00 |
| 14.10.2024 | 18,74 | 18,96 | 18,57 | 18,87 | 0,69% | 1.009.520,00 |
| 11.10.2024 | 18,35 | 18,83 | 18,35 | 18,74 | 2,85% | 1.401.825,00 |
| 10.10.2024 | 18,06 | 18,28 | 17,99 | 18,22 | -0,38% | 1.225.482,00 |
| 09.10.2024 | 18,08 | 18,43 | 18,01 | 18,29 | 1,16% | 1.162.088,00 |
| 08.10.2024 | 18,15 | 18,22 | 18,00 | 18,08 | -0,28% | 1.172.293,00 |
| 07.10.2024 | 18,23 | 18,24 | 18,01 | 18,13 | -0,87% | 970.321,00 |
| 04.10.2024 | 18,34 | 18,40 | 18,14 | 18,29 | 1,67% | 1.453.250,00 |
| 03.10.2024 | 17,88 | 18,07 | 17,75 | 17,99 | 0,28% | 867.952,00 |
| 02.10.2024 | 18,02 | 18,25 | 17,91 | 17,94 | -0,72% | 1.695.341,00 |
| 01.10.2024 | 18,59 | 18,59 | 17,94 | 18,07 | -3,19% | 1.523.277,00 |
| 30.09.2024 | 18,45 | 18,85 | 18,35 | 18,67 | 1,11% | 1.551.454,00 |
| 27.09.2024 | 18,70 | 18,78 | 18,43 | 18,46 | -0,43% | 1.142.840,00 |
| 26.09.2024 | 18,79 | 18,79 | 18,52 | 18,54 | 0,38% | 1.425.228,00 |
| 25.09.2024 | 18,62 | 18,63 | 18,33 | 18,47 | -0,91% | 2.063.555,00 |
| 24.09.2024 | 19,00 | 19,14 | 18,59 | 18,64 | -1,74% | 1.199.111,00 |
| 23.09.2024 | 19,16 | 19,19 | 18,84 | 18,97 | -0,37% | 1.714.085,00 |
| 20.09.2024 | 19,40 | 19,43 | 19,01 | 19,04 | -2,26% | 3.083.219,00 |
| 19.09.2024 | 19,46 | 19,58 | 19,12 | 19,48 | 2,20% | 978.390,00 |
| 18.09.2024 | 18,97 | 19,66 | 18,79 | 19,06 | 0,74% | 1.930.168,00 |
| 17.09.2024 | 19,08 | 19,30 | 18,86 | 18,92 | 0,26% | 1.507.861,00 |
| 16.09.2024 | 18,87 | 19,06 | 18,61 | 18,87 | 0,59% | 1.531.273,00 |
| 13.09.2024 | 18,49 | 18,76 | 18,43 | 18,76 | 2,96% | 1.641.571,00 |
| 12.09.2024 | 18,38 | 18,44 | 18,11 | 18,22 | -0,16% | 848.181,00 |
| 11.09.2024 | 18,33 | 18,33 | 17,85 | 18,25 | -1,62% | 1.191.087,00 |
| 10.09.2024 | 18,67 | 18,70 | 18,18 | 18,55 | -0,32% | 1.086.112,00 |
| 09.09.2024 | 18,59 | 18,72 | 18,46 | 18,61 | 0,38% | 1.362.692,00 |
| 06.09.2024 | 19,00 | 19,11 | 18,42 | 18,54 | -2,27% | 1.152.767,00 |
| 05.09.2024 | 19,26 | 19,34 | 18,86 | 18,97 | -1,81% | 1.141.371,00 |
| 04.09.2024 | 19,47 | 19,67 | 19,25 | 19,32 | -1,13% | 1.038.048,00 |
| 03.09.2024 | 19,61 | 19,87 | 19,48 | 19,54 | -1,56% | 1.055.712,00 |
| 30.08.2024 | 19,69 | 19,88 | 19,57 | 19,85 | 1,07% | 1.563.531,00 |
| 29.08.2024 | 19,73 | 19,79 | 19,43 | 19,64 | 0,36% | 1.023.223,00 |
| 28.08.2024 | 19,29 | 19,64 | 19,15 | 19,57 | 0,93% | 1.010.248,00 |
| 27.08.2024 | 19,38 | 19,48 | 19,22 | 19,39 | -0,26% | 993.868,00 |
| 26.08.2024 | 19,79 | 19,79 | 19,40 | 19,44 | -0,72% | 1.155.798,00 |
| 23.08.2024 | 18,85 | 19,77 | 18,79 | 19,58 | 4,82% | 2.369.702,00 |
| 22.08.2024 | 18,60 | 18,78 | 18,55 | 18,68 | 0,16% | 1.259.101,00 |
| 21.08.2024 | 18,67 | 18,74 | 18,42 | 18,65 | 0,48% | 874.817,00 |
| 20.08.2024 | 18,82 | 18,85 | 18,53 | 18,56 | -1,59% | 892.168,00 |
| 19.08.2024 | 18,63 | 18,89 | 18,55 | 18,86 | 1,29% | 978.625,00 |
| 16.08.2024 | 18,36 | 18,75 | 18,36 | 18,62 | 0,98% | 1.966.407,00 |
| 15.08.2024 | 18,25 | 18,61 | 18,12 | 18,44 | 3,02% | 1.099.940,00 |
| 14.08.2024 | 18,05 | 18,06 | 17,75 | 17,90 | -0,39% | 1.037.436,00 |
| 13.08.2024 | 18,00 | 18,02 | 17,66 | 17,97 | 0,96% | 1.142.372,00 |
| 12.08.2024 | 18,12 | 18,33 | 17,74 | 17,80 | -0,84% | 1.567.310,00 |
| 09.08.2024 | 17,97 | 18,05 | 17,82 | 17,95 | -0,39% | 1.075.642,00 |
| 08.08.2024 | 17,95 | 18,06 | 17,83 | 18,02 | 1,81% | 1.242.289,00 |
| 07.08.2024 | 18,12 | 18,25 | 17,68 | 17,70 | -0,62% | 1.437.971,00 |
| 06.08.2024 | 17,91 | 18,15 | 17,66 | 17,81 | -0,67% | 1.617.245,00 |
| 05.08.2024 | 17,83 | 18,12 | 17,40 | 17,93 | -3,29% | 3.124.304,00 |
| 02.08.2024 | 18,48 | 18,81 | 18,22 | 18,54 | -3,39% | 2.963.718,00 |
| 01.08.2024 | 20,00 | 20,08 | 19,02 | 19,19 | -4,19% | 2.176.021,00 |
| 31.07.2024 | 20,16 | 20,43 | 19,39 | 20,03 | -0,60% | 2.862.466,00 |