27,065$
-0,09%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 27,24 | 27,32 | 26,96 | 27,07 | -0,09% | 2.925.922,00 |
| 12.08.2026 | 26,86 | 27,09 | 26,72 | 27,09 | 0,93% | 3.233.275,00 |
| 11.08.2026 | 26,56 | 26,87 | 26,56 | 26,84 | 1,24% | 2.609.292,00 |
| 10.08.2026 | 26,38 | 26,66 | 26,26 | 26,51 | -0,15% | 3.166.333,00 |
| 07.08.2026 | 26,61 | 26,67 | 26,44 | 26,55 | -0,38% | 3.330.085,00 |
| 06.08.2026 | 27,19 | 27,24 | 26,64 | 26,65 | -1,24% | 4.130.198,00 |
| 05.08.2026 | 27,20 | 27,24 | 26,95 | 26,99 | -0,64% | 3.096.182,00 |
| 04.08.2026 | 26,82 | 27,36 | 26,75 | 27,16 | 1,17% | 4.547.837,00 |
| 03.08.2026 | 26,73 | 27,03 | 26,64 | 26,85 | 0,77% | 3.811.021,00 |
| 31.07.2026 | 26,45 | 26,76 | 26,28 | 26,64 | 0,87% | 5.132.837,00 |
| 30.07.2026 | 26,73 | 26,90 | 26,31 | 26,41 | -1,01% | 3.928.860,00 |
| 29.07.2026 | 26,76 | 27,00 | 26,53 | 26,68 | -0,78% | 5.473.154,00 |
| 28.07.2026 | 26,48 | 26,97 | 26,46 | 26,89 | 1,82% | 4.531.468,00 |
| 27.07.2026 | 26,57 | 26,82 | 26,36 | 26,41 | -0,26% | 4.362.736,00 |
| 24.07.2026 | 26,23 | 26,58 | 26,04 | 26,48 | 1,36% | 5.242.518,00 |
| 23.07.2026 | 26,06 | 26,14 | 25,73 | 26,13 | -0,89% | 5.970.159,00 |
| 22.07.2026 | 26,17 | 26,41 | 25,86 | 26,36 | 0,76% | 6.009.517,00 |
| 21.07.2026 | 26,43 | 26,62 | 25,96 | 26,16 | -1,30% | 7.931.392,00 |
| 20.07.2026 | 26,74 | 26,82 | 26,36 | 26,51 | -0,88% | 5.460.289,00 |
| 17.07.2026 | 27,08 | 27,26 | 26,67 | 26,74 | -2,02% | 6.453.818,00 |
| 16.07.2026 | 26,40 | 27,32 | 26,40 | 27,29 | 3,51% | 6.398.277,00 |
| 15.07.2026 | 26,44 | 26,50 | 26,23 | 26,37 | 0,21% | 5.145.491,00 |
| 14.07.2026 | 26,29 | 26,58 | 26,18 | 26,31 | -0,06% | 3.575.765,00 |
| 13.07.2026 | 26,31 | 26,40 | 26,04 | 26,33 | 0,44% | 3.989.142,00 |
| 10.07.2026 | 26,27 | 26,35 | 26,03 | 26,21 | 0,17% | 3.570.385,00 |
| 09.07.2026 | 25,88 | 26,33 | 25,82 | 26,17 | 1,69% | 4.949.346,00 |
| 08.07.2026 | 25,38 | 26,30 | 25,38 | 25,73 | -2,61% | 4.214.381,00 |
| 07.07.2026 | 26,70 | 26,70 | 26,41 | 26,42 | -0,11% | 3.562.283,00 |
| 06.07.2026 | 25,95 | 26,55 | 25,94 | 26,45 | 1,73% | 4.899.817,00 |
| 02.07.2026 | 26,46 | 26,52 | 25,84 | 26,00 | -0,91% | 3.813.508,00 |
| 01.07.2026 | 25,91 | 26,43 | 25,79 | 26,24 | 1,27% | 5.821.613,00 |
| 30.06.2026 | 25,77 | 25,96 | 25,65 | 25,91 | 0,43% | 3.645.884,00 |
| 29.06.2026 | 25,74 | 25,85 | 25,47 | 25,80 | -0,23% | 4.320.440,00 |
| 26.06.2026 | 25,97 | 26,03 | 25,71 | 25,86 | -0,04% | 10.312.055,00 |
| 25.06.2026 | 25,66 | 26,11 | 25,65 | 25,87 | 0,86% | 4.045.960,00 |
| 24.06.2026 | 25,29 | 25,70 | 25,29 | 25,65 | 1,26% | 5.803.800,00 |
| 23.06.2026 | 25,04 | 25,39 | 24,94 | 25,33 | 1,28% | 3.842.068,00 |
| 22.06.2026 | 24,79 | 25,18 | 24,79 | 25,01 | 0,85% | 3.072.035,00 |
| 18.06.2026 | 24,81 | 25,04 | 24,60 | 24,80 | 0,69% | 6.020.525,00 |
| 17.06.2026 | 24,92 | 25,24 | 24,34 | 24,63 | -1,52% | 3.857.673,00 |
| 16.06.2026 | 25,06 | 25,24 | 24,86 | 25,01 | 0,93% | 3.400.841,00 |
| 15.06.2026 | 25,38 | 25,47 | 24,70 | 24,78 | -1,43% | 4.177.883,00 |
| 12.06.2026 | 25,09 | 25,20 | 24,75 | 25,14 | 1,82% | 3.513.877,00 |
| 11.06.2026 | 24,56 | 24,80 | 24,27 | 24,69 | 1,31% | 3.495.524,00 |
| 10.06.2026 | 24,47 | 24,70 | 24,27 | 24,37 | 0,45% | 3.966.606,00 |
| 09.06.2026 | 24,02 | 24,61 | 24,02 | 24,26 | 2,02% | 4.110.487,00 |
| 08.06.2026 | 24,04 | 24,22 | 23,78 | 23,78 | -0,75% | 3.404.673,00 |
| 05.06.2026 | 23,87 | 24,11 | 23,72 | 23,96 | -0,04% | 3.084.627,00 |
| 04.06.2026 | 23,73 | 24,08 | 23,66 | 23,97 | 2,83% | 3.761.965,00 |
| 03.06.2026 | 23,69 | 23,78 | 23,24 | 23,31 | -2,26% | 4.461.650,00 |
| 02.06.2026 | 23,24 | 23,93 | 23,24 | 23,85 | 2,01% | 2.896.187,00 |
| 01.06.2026 | 23,90 | 23,92 | 23,35 | 23,38 | -2,60% | 2.425.617,00 |
| 29.05.2026 | 23,93 | 24,16 | 23,83 | 24,01 | -0,02% | 2.554.924,00 |
| 28.05.2026 | 24,10 | 24,13 | 23,82 | 24,01 | -0,37% | 2.329.722,00 |
| 27.05.2026 | 24,34 | 24,49 | 24,02 | 24,10 | -0,70% | 1.764.227,00 |
| 26.05.2026 | 23,98 | 24,33 | 23,91 | 24,27 | 1,38% | 2.078.137,00 |
| 22.05.2026 | 23,88 | 24,04 | 23,86 | 23,94 | 0,50% | 2.153.149,00 |
| 21.05.2026 | 23,65 | 23,94 | 23,56 | 23,82 | 0,21% | 2.884.671,00 |
| 20.05.2026 | 23,27 | 23,89 | 23,15 | 23,77 | 2,68% | 2.264.223,00 |
| 19.05.2026 | 23,36 | 23,42 | 23,09 | 23,15 | -1,36% | 2.723.774,00 |
| 18.05.2026 | 23,38 | 23,68 | 23,34 | 23,47 | 0,77% | 2.088.760,00 |
| 15.05.2026 | 23,62 | 23,63 | 23,14 | 23,29 | -1,25% | 3.506.849,00 |
| 14.05.2026 | 23,69 | 24,06 | 23,53 | 23,59 | 0,66% | 2.323.036,00 |
| 13.05.2026 | 24,02 | 24,15 | 23,41 | 23,43 | -3,02% | 2.880.058,00 |
| 12.05.2026 | 24,20 | 24,26 | 23,67 | 24,16 | 0,00% | 3.316.260,00 |
| 11.05.2026 | 24,45 | 24,56 | 24,03 | 24,16 | -0,58% | 4.251.625,00 |
| 08.05.2026 | 24,39 | 24,39 | 24,15 | 24,30 | 0,54% | 2.174.747,00 |
| 07.05.2026 | 24,56 | 24,72 | 24,09 | 24,17 | -1,63% | 1.861.357,00 |
| 06.05.2026 | 24,45 | 24,65 | 24,43 | 24,57 | 1,74% | 3.702.617,00 |
| 05.05.2026 | 23,94 | 24,25 | 23,82 | 24,15 | 1,51% | 1.771.690,00 |
| 04.05.2026 | 23,78 | 24,01 | 23,64 | 23,79 | -1,20% | 3.365.582,00 |
| 01.05.2026 | 24,00 | 24,20 | 23,74 | 24,08 | 0,46% | 2.710.633,00 |
| 30.04.2026 | 23,43 | 24,11 | 23,33 | 23,97 | 1,78% | 3.140.818,00 |
| 29.04.2026 | 23,84 | 24,05 | 23,47 | 23,55 | -1,79% | 2.653.889,00 |
| 28.04.2026 | 24,00 | 24,14 | 23,82 | 23,98 | 0,97% | 3.261.046,00 |
| 27.04.2026 | 23,40 | 23,90 | 23,40 | 23,75 | 1,67% | 3.162.054,00 |
| 24.04.2026 | 23,96 | 24,03 | 23,29 | 23,36 | -2,54% | 2.435.093,00 |
| 23.04.2026 | 24,23 | 24,23 | 23,65 | 23,97 | -0,13% | 3.260.962,00 |
| 22.04.2026 | 23,87 | 24,23 | 23,27 | 24,00 | 1,14% | 6.990.688,00 |
| 21.04.2026 | 24,25 | 24,42 | 23,70 | 23,73 | -2,18% | 2.575.660,00 |
| 20.04.2026 | 23,79 | 24,31 | 23,62 | 24,26 | 1,25% | 2.405.886,00 |
| 17.04.2026 | 23,67 | 24,30 | 23,56 | 23,96 | 2,88% | 5.281.152,00 |
| 16.04.2026 | 23,34 | 23,46 | 23,23 | 23,29 | -0,30% | 1.964.135,00 |
| 15.04.2026 | 23,40 | 23,54 | 23,27 | 23,36 | -0,34% | 2.038.198,00 |
| 14.04.2026 | 23,52 | 23,69 | 23,38 | 23,44 | -0,72% | 3.712.253,00 |
| 13.04.2026 | 23,44 | 23,69 | 23,26 | 23,61 | 0,51% | 3.091.926,00 |
| 10.04.2026 | 23,59 | 23,59 | 23,34 | 23,49 | -0,63% | 3.900.920,00 |
| 09.04.2026 | 23,06 | 23,81 | 23,06 | 23,64 | 1,63% | 2.571.989,00 |
| 08.04.2026 | 23,20 | 23,54 | 23,11 | 23,26 | 3,29% | 3.703.104,00 |
| 07.04.2026 | 22,42 | 22,59 | 22,30 | 22,52 | 0,40% | 2.437.019,00 |
| 06.04.2026 | 22,22 | 22,50 | 22,13 | 22,43 | 1,04% | 1.776.619,00 |
| 02.04.2026 | 21,90 | 22,30 | 21,75 | 22,20 | -0,63% | 2.563.187,00 |
| 01.04.2026 | 22,36 | 22,58 | 21,53 | 22,34 | 1,09% | 2.508.441,00 |
| 31.03.2026 | 21,71 | 22,21 | 21,65 | 22,10 | 2,84% | 3.652.428,00 |
| 30.03.2026 | 21,56 | 21,65 | 21,36 | 21,49 | 0,37% | 3.267.065,00 |
| 27.03.2026 | 21,67 | 21,71 | 21,36 | 21,41 | -1,43% | 3.061.705,00 |
| 26.03.2026 | 21,60 | 21,80 | 21,51 | 21,72 | -0,23% | 2.663.896,00 |
| 25.03.2026 | 21,97 | 22,11 | 21,57 | 21,77 | 0,25% | 2.859.942,00 |
| 24.03.2026 | 21,31 | 21,94 | 21,25 | 21,72 | 0,81% | 3.196.422,00 |
| 23.03.2026 | 21,89 | 22,13 | 21,50 | 21,54 | 1,44% | 3.249.607,00 |