Old Second Bancorp
[WKN: 923656 | ISIN: US6802771005]
Aktienkurse
14,790$ -3,21%
Echtzeit-Aktienkurs Old Second Bancorp
Bid: Ask:

Aktienkurse zur Old Second Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
13.01.2025 17,11 17,63 17,11 17,63 2,08% 205.581,00
10.01.2025 17,47 17,47 16,92 17,27 -2,92% 245.519,00
08.01.2025 17,60 17,97 17,50 17,79 0,91% 190.108,00
07.01.2025 17,78 17,90 17,51 17,63 -0,56% 181.421,00
06.01.2025 17,72 18,13 17,67 17,73 0,06% 189.748,00
03.01.2025 17,57 17,75 17,32 17,72 1,03% 176.380,00
02.01.2025 17,92 18,12 17,41 17,54 -1,35% 279.862,00
31.12.2024 17,93 18,02 17,75 17,78 0,00% 362.125,00
30.12.2024 17,79 17,90 17,45 17,78 -0,34% 142.285,00
27.12.2024 18,02 18,18 17,61 17,84 -1,27% 155.238,00
26.12.2024 17,72 18,12 17,27 18,07 1,57% 213.365,00
24.12.2024 17,87 18,07 17,64 17,79 -0,28% 144.776,00
23.12.2024 17,57 17,84 17,34 17,84 1,02% 230.437,00
20.12.2024 17,03 17,80 17,03 17,66 2,20% 485.656,00
19.12.2024 17,75 18,09 17,21 17,28 -0,23% 292.728,00
18.12.2024 18,47 18,47 17,23 17,32 -4,47% 376.568,00
17.12.2024 18,51 18,56 18,09 18,13 -2,53% 191.203,00
16.12.2024 18,39 18,63 18,29 18,60 1,14% 152.605,00
13.12.2024 18,48 18,57 18,21 18,39 -0,65% 148.995,00
12.12.2024 18,71 18,74 18,46 18,51 -1,07% 138.127,00
11.12.2024 18,89 18,94 18,68 18,71 -0,05% 149.164,00
10.12.2024 18,62 18,86 18,42 18,72 1,08% 152.418,00
09.12.2024 18,87 18,87 18,48 18,52 -0,91% 236.997,00
06.12.2024 18,90 18,91 18,47 18,69 -0,32% 178.822,00
05.12.2024 18,91 19,06 18,73 18,75 -0,32% 124.694,00
04.12.2024 18,50 18,84 18,32 18,81 1,68% 147.138,00
03.12.2024 18,69 18,78 18,46 18,50 -0,96% 176.645,00
02.12.2024 18,65 18,76 18,40 18,68 0,43% 199.282,00
29.11.2024 18,88 18,92 18,44 18,60 -0,69% 157.196,00
27.11.2024 18,89 18,93 18,70 18,73 0,21% 238.742,00
26.11.2024 18,72 18,95 18,66 18,69 -1,11% 145.168,00
25.11.2024 18,95 19,37 18,90 18,90 1,02% 358.751,00
22.11.2024 18,57 18,75 18,41 18,71 1,80% 218.581,00
20.11.2024 18,23 18,38 18,00 18,38 0,77% 189.758,00
19.11.2024 18,03 18,36 18,03 18,24 -0,38% 124.641,00
18.11.2024 18,49 18,68 18,28 18,31 -0,81% 156.334,00
15.11.2024 18,55 18,86 18,34 18,46 -0,81% 263.766,00
14.11.2024 18,58 18,71 18,44 18,61 0,43% 318.704,00
13.11.2024 18,80 18,86 18,39 18,53 -0,38% 216.729,00
12.11.2024 18,48 18,76 18,27 18,60 0,22% 268.787,00
11.11.2024 18,32 18,66 18,17 18,56 3,17% 366.037,00
08.11.2024 17,88 18,13 17,83 17,99 1,01% 207.281,00
07.11.2024 18,27 18,34 17,76 17,81 -3,15% 284.677,00