26,240$
1,27%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.03.2026 | 21,20 | 21,35 | 20,97 | 21,24 | 0,07% | 5.385.963,00 |
| 19.03.2026 | 20,97 | 21,43 | 20,80 | 21,22 | 0,28% | 3.831.247,00 |
| 18.03.2026 | 21,30 | 21,41 | 21,08 | 21,16 | -1,31% | 3.733.205,00 |
| 17.03.2026 | 21,77 | 21,87 | 21,29 | 21,44 | -0,33% | 3.685.262,00 |
| 16.03.2026 | 21,84 | 22,02 | 21,47 | 21,51 | -0,05% | 3.043.889,00 |
| 13.03.2026 | 21,75 | 21,94 | 21,46 | 21,52 | -0,37% | 3.104.627,00 |
| 12.03.2026 | 21,34 | 21,70 | 21,23 | 21,60 | -1,28% | 3.715.257,00 |
| 11.03.2026 | 21,96 | 22,12 | 21,60 | 21,88 | -1,15% | 3.011.820,00 |
| 10.03.2026 | 22,36 | 22,78 | 22,09 | 22,14 | -1,14% | 4.103.746,00 |
| 09.03.2026 | 21,58 | 22,54 | 21,41 | 22,39 | 0,36% | 3.469.306,00 |
| 06.03.2026 | 22,17 | 22,40 | 21,74 | 22,31 | -2,58% | 2.939.753,00 |
| 05.03.2026 | 23,04 | 23,23 | 22,59 | 22,90 | -2,72% | 4.543.438,00 |
| 04.03.2026 | 23,57 | 23,70 | 23,34 | 23,54 | 0,30% | 3.057.996,00 |
| 03.03.2026 | 22,90 | 23,60 | 22,74 | 23,47 | -0,25% | 3.232.021,00 |
| 02.03.2026 | 22,75 | 23,66 | 22,51 | 23,53 | 1,86% | 2.981.784,00 |
| 27.02.2026 | 24,09 | 24,30 | 22,90 | 23,10 | -6,17% | 5.446.536,00 |
| 26.02.2026 | 24,49 | 24,87 | 24,09 | 24,62 | 0,86% | 3.899.552,00 |
| 25.02.2026 | 24,19 | 24,52 | 24,02 | 24,41 | 1,84% | 1.981.664,00 |
| 24.02.2026 | 24,13 | 24,25 | 23,65 | 23,97 | -0,66% | 2.274.429,00 |
| 23.02.2026 | 25,01 | 25,30 | 23,76 | 24,13 | -4,25% | 3.923.321,00 |
| 20.02.2026 | 24,88 | 25,21 | 24,68 | 25,20 | 1,25% | 2.912.266,00 |
| 19.02.2026 | 25,06 | 25,06 | 24,63 | 24,89 | -0,08% | 2.405.244,00 |
| 18.02.2026 | 24,88 | 25,40 | 24,87 | 24,91 | 0,10% | 2.152.263,00 |
| 17.02.2026 | 24,91 | 25,22 | 24,66 | 24,89 | 0,46% | 2.504.075,00 |
| 13.02.2026 | 24,33 | 24,85 | 24,11 | 24,77 | 1,64% | 2.255.671,00 |
| 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 |