16,770$
2,63%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,62 | 16,78 | 16,51 | 16,77 | 2,63% | 196.033,00 |
| 05.06.2025 | 16,35 | 16,43 | 16,21 | 16,34 | -0,12% | 162.741,00 |
| 04.06.2025 | 16,47 | 16,75 | 16,33 | 16,36 | -1,86% | 165.879,00 |
| 03.06.2025 | 16,42 | 16,74 | 16,26 | 16,67 | 1,21% | 185.641,00 |
| 02.06.2025 | 16,50 | 16,51 | 16,27 | 16,47 | -0,42% | 159.049,00 |
| 30.05.2025 | 16,68 | 16,71 | 16,53 | 16,54 | -1,25% | 228.980,00 |
| 29.05.2025 | 16,58 | 16,75 | 16,55 | 16,75 | 1,03% | 136.292,00 |
| 28.05.2025 | 16,74 | 16,85 | 16,58 | 16,58 | -1,19% | 183.123,00 |
| 27.05.2025 | 16,53 | 16,81 | 16,45 | 16,78 | 2,25% | 159.139,00 |
| 23.05.2025 | 16,21 | 16,49 | 16,21 | 16,41 | -0,67% | 166.262,00 |
| 22.05.2025 | 16,50 | 16,74 | 16,50 | 16,52 | -0,78% | 179.049,00 |
| 21.05.2025 | 16,90 | 17,00 | 16,64 | 16,65 | -2,23% | 225.249,00 |
| 20.05.2025 | 17,10 | 17,11 | 17,01 | 17,03 | -0,29% | 101.905,00 |
| 19.05.2025 | 16,99 | 17,15 | 16,33 | 17,08 | -0,12% | 176.276,00 |
| 16.05.2025 | 17,13 | 17,27 | 16,59 | 17,10 | -0,64% | 163.948,00 |
| 15.05.2025 | 17,03 | 17,32 | 16,47 | 17,21 | 1,18% | 146.224,00 |
| 14.05.2025 | 17,13 | 17,16 | 16,82 | 17,01 | -1,05% | 139.564,00 |
| 13.05.2025 | 17,21 | 17,29 | 17,07 | 17,19 | 0,59% | 204.487,00 |
| 12.05.2025 | 17,32 | 17,46 | 17,05 | 17,09 | 3,01% | 190.166,00 |
| 09.05.2025 | 16,31 | 16,99 | 16,31 | 16,59 | -1,01% | 258.701,00 |
| 08.05.2025 | 16,78 | 16,84 | 16,42 | 16,76 | 2,44% | 210.966,00 |
| 07.05.2025 | 16,54 | 16,95 | 16,29 | 16,36 | -0,18% | 269.615,00 |
| 06.05.2025 | 16,22 | 16,51 | 15,53 | 16,39 | -0,12% | 255.535,00 |
| 05.05.2025 | 16,13 | 16,51 | 16,13 | 16,41 | 0,74% | 341.516,00 |
| 02.05.2025 | 16,42 | 16,71 | 16,05 | 16,29 | 2,00% | 137.030,00 |
| 01.05.2025 | 15,71 | 16,08 | 15,28 | 15,97 | 1,14% | 163.409,00 |
| 30.04.2025 | 15,86 | 15,95 | 15,46 | 15,79 | -2,17% | 261.538,00 |
| 29.04.2025 | 15,92 | 16,18 | 15,64 | 16,14 | 1,06% | 140.313,00 |
| 28.04.2025 | 15,62 | 16,00 | 15,41 | 15,97 | 2,57% | 237.154,00 |
| 25.04.2025 | 15,41 | 15,58 | 15,33 | 15,57 | -0,19% | 269.491,00 |
| 24.04.2025 | 15,53 | 15,72 | 15,01 | 15,60 | 1,04% | 304.795,00 |
| 23.04.2025 | 15,56 | 15,86 | 15,39 | 15,44 | 1,25% | 207.558,00 |
| 22.04.2025 | 15,17 | 15,29 | 14,70 | 15,25 | 3,88% | 177.711,00 |
| 21.04.2025 | 14,61 | 14,74 | 14,30 | 14,68 | -0,68% | 209.012,00 |
| 17.04.2025 | 14,75 | 14,95 | 14,63 | 14,78 | 0,14% | 211.995,00 |
| 16.04.2025 | 14,77 | 15,03 | 14,59 | 14,76 | -0,14% | 186.495,00 |
| 15.04.2025 | 14,59 | 15,19 | 14,34 | 14,78 | 1,44% | 343.456,00 |
| 14.04.2025 | 14,65 | 15,22 | 14,21 | 14,57 | 0,83% | 254.324,00 |
| 11.04.2025 | 14,35 | 14,99 | 14,14 | 14,45 | -0,65% | 212.709,00 |
| 10.04.2025 | 15,07 | 15,07 | 14,14 | 14,55 | -5,67% | 240.920,00 |
| 09.04.2025 | 14,58 | 15,67 | 14,31 | 15,42 | 4,72% | 392.835,00 |
| 08.04.2025 | 15,29 | 15,52 | 14,48 | 14,73 | -0,44% | 236.187,00 |
| 07.04.2025 | 14,47 | 15,49 | 14,34 | 14,79 | 0,00% | 269.426,00 |
| 04.04.2025 | 14,50 | 14,86 | 14,35 | 14,79 | -3,21% | 310.016,00 |
| 03.04.2025 | 16,05 | 16,10 | 15,27 | 15,28 | -8,99% | 297.040,00 |
| 02.04.2025 | 16,41 | 16,80 | 16,41 | 16,79 | 1,08% | 132.841,00 |
| 01.04.2025 | 16,57 | 16,70 | 16,38 | 16,61 | -0,18% | 158.302,00 |
| 31.03.2025 | 16,79 | 16,90 | 16,46 | 16,64 | -0,30% | 186.402,00 |
| 28.03.2025 | 16,97 | 17,07 | 16,58 | 16,69 | -1,77% | 125.664,00 |
| 27.03.2025 | 16,95 | 17,08 | 16,76 | 16,99 | 0,35% | 166.492,00 |
| 26.03.2025 | 16,95 | 17,18 | 16,84 | 16,93 | 0,12% | 197.845,00 |
| 25.03.2025 | 17,05 | 17,15 | 16,91 | 16,91 | -0,88% | 137.053,00 |
| 24.03.2025 | 17,03 | 17,15 | 16,85 | 17,06 | 0,89% | 169.874,00 |
| 21.03.2025 | 16,75 | 17,09 | 16,50 | 16,91 | 0,54% | 625.430,00 |
| 20.03.2025 | 16,70 | 17,05 | 16,70 | 16,82 | -0,47% | 147.920,00 |
| 19.03.2025 | 16,77 | 16,94 | 16,60 | 16,90 | 0,78% | 199.968,00 |
| 18.03.2025 | 16,47 | 16,80 | 16,38 | 16,77 | 1,27% | 357.930,00 |
| 17.03.2025 | 16,45 | 16,70 | 16,45 | 16,56 | 0,18% | 195.517,00 |
| 14.03.2025 | 16,30 | 16,59 | 16,27 | 16,53 | 2,16% | 155.301,00 |
| 13.03.2025 | 16,54 | 16,58 | 16,14 | 16,18 | -1,88% | 127.174,00 |
| 12.03.2025 | 16,38 | 16,60 | 16,17 | 16,49 | 1,23% | 188.514,00 |
| 11.03.2025 | 16,78 | 16,79 | 16,19 | 16,29 | -0,55% | 254.574,00 |
| 10.03.2025 | 17,10 | 17,18 | 16,33 | 16,38 | -3,85% | 267.909,00 |
| 07.03.2025 | 17,20 | 17,20 | 16,86 | 17,04 | -1,07% | 158.036,00 |
| 06.03.2025 | 17,29 | 17,37 | 17,10 | 17,22 | -1,32% | 192.240,00 |
| 05.03.2025 | 17,68 | 17,82 | 17,25 | 17,45 | -1,13% | 235.055,00 |
| 04.03.2025 | 18,06 | 18,06 | 17,61 | 17,65 | -3,45% | 250.562,00 |
| 03.03.2025 | 18,34 | 18,56 | 18,18 | 18,28 | -0,33% | 200.668,00 |
| 28.02.2025 | 18,27 | 18,45 | 18,21 | 18,34 | 0,88% | 223.272,00 |
| 27.02.2025 | 18,26 | 18,37 | 18,09 | 18,18 | 0,22% | 283.247,00 |
| 26.02.2025 | 18,28 | 18,45 | 17,94 | 18,14 | -0,06% | 258.743,00 |
| 25.02.2025 | 18,25 | 18,35 | 17,97 | 18,15 | 0,39% | 434.981,00 |
| 24.02.2025 | 18,49 | 18,78 | 18,07 | 18,08 | -1,31% | 110.413,00 |
| 21.02.2025 | 18,96 | 18,96 | 18,30 | 18,32 | -2,29% | 253.780,00 |
| 20.02.2025 | 18,73 | 18,81 | 18,39 | 18,75 | -0,32% | 267.206,00 |
| 19.02.2025 | 18,80 | 18,92 | 18,58 | 18,81 | -0,84% | 109.633,00 |
| 18.02.2025 | 18,79 | 19,04 | 18,77 | 18,97 | 0,90% | 259.551,00 |
| 14.02.2025 | 18,95 | 19,06 | 18,69 | 18,80 | -0,32% | 102.893,00 |
| 13.02.2025 | 18,40 | 18,93 | 17,68 | 18,86 | 0,11% | 124.754,00 |
| 12.02.2025 | 19,00 | 19,13 | 18,84 | 18,84 | -2,33% | 140.876,00 |
| 11.02.2025 | 18,80 | 19,30 | 18,80 | 19,29 | 1,79% | 181.682,00 |
| 10.02.2025 | 18,86 | 19,23 | 18,66 | 18,95 | -1,25% | 218.339,00 |
| 07.02.2025 | 19,40 | 19,43 | 19,00 | 19,19 | -1,08% | 175.376,00 |
| 06.02.2025 | 18,81 | 19,46 | 18,26 | 19,40 | 1,25% | 322.912,00 |
| 05.02.2025 | 19,00 | 19,19 | 18,55 | 19,16 | 0,79% | 163.596,00 |
| 04.02.2025 | 18,59 | 19,03 | 18,21 | 19,01 | 1,88% | 203.901,00 |
| 03.02.2025 | 18,39 | 18,80 | 18,09 | 18,66 | -0,69% | 236.731,00 |
| 31.01.2025 | 18,76 | 18,97 | 18,65 | 18,79 | -0,21% | 279.393,00 |
| 30.01.2025 | 18,82 | 18,91 | 18,68 | 18,83 | 0,80% | 216.476,00 |
| 29.01.2025 | 18,68 | 18,94 | 18,42 | 18,68 | -0,43% | 205.401,00 |
| 28.01.2025 | 18,82 | 19,06 | 18,56 | 18,76 | -0,69% | 182.835,00 |
| 27.01.2025 | 18,52 | 19,05 | 18,37 | 18,89 | 2,55% | 219.596,00 |
| 24.01.2025 | 18,19 | 18,56 | 18,05 | 18,42 | 1,04% | 175.595,00 |
| 23.01.2025 | 18,37 | 18,66 | 17,26 | 18,23 | -2,41% | 644.863,00 |
| 22.01.2025 | 18,65 | 18,77 | 18,44 | 18,68 | 0,16% | 453.750,00 |
| 21.01.2025 | 18,33 | 18,66 | 18,33 | 18,65 | 2,47% | 206.623,00 |
| 17.01.2025 | 18,35 | 18,45 | 17,17 | 18,20 | -0,16% | 132.164,00 |
| 16.01.2025 | 18,12 | 18,34 | 18,01 | 18,23 | 0,33% | 301.539,00 |
| 15.01.2025 | 18,13 | 18,52 | 17,97 | 18,17 | 1,91% | 208.094,00 |
| 14.01.2025 | 17,74 | 17,98 | 17,63 | 17,83 | 1,13% | 256.618,00 |