18,380$
0,77%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 17,25 | 18,45 | 17,16 | 18,39 | 10,32% | 1.058.918,00 |
| 05.11.2024 | 16,24 | 16,68 | 16,15 | 16,67 | 2,77% | 196.918,00 |
| 04.11.2024 | 16,32 | 16,34 | 16,01 | 16,22 | -1,10% | 118.560,00 |
| 01.11.2024 | 16,54 | 16,75 | 16,27 | 16,40 | -0,06% | 155.488,00 |
| 31.10.2024 | 16,92 | 16,92 | 16,41 | 16,41 | -2,96% | 114.179,00 |
| 30.10.2024 | 16,66 | 17,11 | 16,34 | 16,91 | 1,32% | 900.692,00 |
| 29.10.2024 | 16,68 | 16,78 | 16,35 | 16,69 | -0,51% | 118.879,00 |
| 28.10.2024 | 16,54 | 16,85 | 16,49 | 16,78 | 2,60% | 142.521,00 |
| 25.10.2024 | 16,53 | 16,62 | 16,20 | 16,35 | -1,15% | 190.423,00 |
| 24.10.2024 | 16,61 | 16,66 | 16,37 | 16,54 | -0,48% | 230.507,00 |
| 23.10.2024 | 16,43 | 16,64 | 16,36 | 16,62 | 0,36% | 170.532,00 |
| 22.10.2024 | 16,30 | 16,57 | 16,25 | 16,56 | 1,22% | 178.353,00 |
| 21.10.2024 | 17,16 | 17,16 | 16,34 | 16,36 | -4,50% | 254.061,00 |
| 18.10.2024 | 17,05 | 17,25 | 17,02 | 17,13 | 0,53% | 389.471,00 |
| 17.10.2024 | 16,68 | 17,09 | 16,39 | 17,04 | 5,71% | 364.785,00 |
| 16.10.2024 | 15,97 | 16,20 | 15,97 | 16,12 | 2,03% | 345.660,00 |
| 15.10.2024 | 15,62 | 16,20 | 15,42 | 15,80 | 1,48% | 526.530,00 |
| 14.10.2024 | 15,51 | 15,68 | 15,41 | 15,57 | 0,52% | 187.004,00 |
| 11.10.2024 | 15,21 | 15,69 | 15,20 | 15,49 | 2,24% | 207.958,00 |
| 10.10.2024 | 14,96 | 15,18 | 14,95 | 15,15 | 0,46% | 129.324,00 |
| 09.10.2024 | 14,95 | 15,23 | 14,86 | 15,08 | 0,67% | 148.912,00 |
| 08.10.2024 | 15,15 | 15,19 | 14,97 | 14,98 | -0,60% | 104.537,00 |
| 07.10.2024 | 15,05 | 15,10 | 14,84 | 15,07 | -0,07% | 136.970,00 |
| 04.10.2024 | 15,15 | 15,23 | 15,01 | 15,08 | 1,07% | 146.944,00 |
| 03.10.2024 | 14,83 | 15,00 | 14,78 | 14,92 | 0,07% | 163.474,00 |
| 02.10.2024 | 15,01 | 15,21 | 14,87 | 14,91 | -1,00% | 172.278,00 |
| 01.10.2024 | 15,56 | 15,56 | 15,05 | 15,06 | -3,46% | 168.086,00 |
| 30.09.2024 | 15,41 | 15,71 | 15,22 | 15,60 | 1,17% | 163.629,00 |
| 27.09.2024 | 15,45 | 15,68 | 15,28 | 15,42 | 0,33% | 201.142,00 |
| 26.09.2024 | 15,43 | 15,61 | 15,23 | 15,37 | 0,46% | 249.422,00 |
| 25.09.2024 | 15,98 | 16,02 | 15,10 | 15,30 | -5,96% | 678.426,00 |
| 24.09.2024 | 16,18 | 16,28 | 16,06 | 16,27 | 0,93% | 170.705,00 |
| 23.09.2024 | 16,25 | 16,33 | 16,07 | 16,12 | -0,80% | 169.411,00 |
| 20.09.2024 | 16,69 | 16,70 | 16,23 | 16,25 | -2,87% | 360.426,00 |
| 19.09.2024 | 16,88 | 16,88 | 16,54 | 16,73 | 0,72% | 189.823,00 |
| 18.09.2024 | 16,61 | 17,10 | 16,35 | 16,61 | 0,36% | 256.435,00 |
| 17.09.2024 | 16,66 | 16,99 | 16,50 | 16,55 | -1,02% | 261.200,00 |
| 16.09.2024 | 16,59 | 16,80 | 16,42 | 16,72 | 1,09% | 268.691,00 |
| 13.09.2024 | 16,56 | 16,65 | 16,43 | 16,54 | 1,16% | 260.215,00 |
| 12.09.2024 | 16,56 | 16,63 | 16,28 | 16,35 | -0,73% | 143.551,00 |
| 11.09.2024 | 16,60 | 16,60 | 16,07 | 16,47 | -1,44% | 128.482,00 |
| 10.09.2024 | 16,78 | 16,91 | 16,56 | 16,71 | -0,24% | 239.131,00 |
| 09.09.2024 | 16,68 | 16,96 | 16,29 | 16,75 | 0,54% | 261.906,00 |
| 06.09.2024 | 16,96 | 17,08 | 16,56 | 16,66 | -1,71% | 249.576,00 |
| 05.09.2024 | 16,91 | 17,08 | 16,76 | 16,95 | 0,89% | 214.900,00 |
| 04.09.2024 | 17,01 | 17,14 | 16,73 | 16,80 | -1,18% | 234.626,00 |
| 03.09.2024 | 16,81 | 17,07 | 15,71 | 17,00 | -0,18% | 199.946,00 |
| 30.08.2024 | 17,06 | 17,16 | 16,76 | 17,03 | 0,29% | 195.794,00 |
| 29.08.2024 | 16,90 | 17,12 | 16,73 | 16,98 | 0,89% | 438.896,00 |
| 28.08.2024 | 16,62 | 17,00 | 16,32 | 16,83 | 1,57% | 824.351,00 |
| 27.08.2024 | 16,51 | 16,58 | 16,31 | 16,57 | 0,00% | 192.891,00 |
| 26.08.2024 | 16,76 | 16,78 | 16,52 | 16,57 | 0,30% | 195.624,00 |
| 23.08.2024 | 16,07 | 16,94 | 16,05 | 16,52 | 3,64% | 603.705,00 |
| 22.08.2024 | 15,87 | 16,04 | 15,86 | 15,94 | 0,13% | 108.547,00 |
| 21.08.2024 | 16,00 | 16,00 | 15,77 | 15,92 | 0,32% | 96.283,00 |
| 20.08.2024 | 16,03 | 16,03 | 15,85 | 15,87 | -1,43% | 140.559,00 |
| 19.08.2024 | 16,01 | 16,14 | 15,96 | 16,10 | 0,88% | 113.831,00 |
| 16.08.2024 | 15,75 | 16,12 | 14,99 | 15,96 | 0,82% | 392.632,00 |
| 15.08.2024 | 15,77 | 16,01 | 15,74 | 15,83 | 2,73% | 220.789,00 |
| 14.08.2024 | 15,72 | 15,72 | 15,11 | 15,41 | -1,28% | 152.830,00 |
| 13.08.2024 | 15,49 | 15,64 | 15,21 | 15,61 | 2,09% | 235.817,00 |
| 12.08.2024 | 15,39 | 15,57 | 15,02 | 15,29 | -0,07% | 265.967,00 |
| 09.08.2024 | 15,40 | 15,42 | 15,07 | 15,30 | -0,84% | 207.141,00 |
| 08.08.2024 | 15,41 | 15,46 | 15,21 | 15,43 | 1,25% | 117.970,00 |
| 07.08.2024 | 15,36 | 15,44 | 15,13 | 15,24 | 0,66% | 138.584,00 |
| 06.08.2024 | 15,05 | 15,32 | 14,77 | 15,14 | 0,60% | 161.882,00 |
| 05.08.2024 | 15,18 | 15,24 | 14,78 | 15,05 | -4,38% | 233.387,00 |
| 02.08.2024 | 15,58 | 15,87 | 15,48 | 15,74 | -2,78% | 210.286,00 |
| 01.08.2024 | 16,87 | 16,92 | 16,13 | 16,19 | -4,31% | 164.280,00 |
| 31.07.2024 | 17,06 | 17,32 | 16,86 | 16,92 | -0,76% | 169.124,00 |
| 30.07.2024 | 16,97 | 17,46 | 16,97 | 17,05 | 0,65% | 402.373,00 |
| 29.07.2024 | 17,15 | 17,15 | 16,81 | 16,94 | -0,94% | 192.927,00 |
| 26.07.2024 | 17,22 | 17,42 | 16,92 | 17,10 | 0,12% | 215.666,00 |
| 25.07.2024 | 16,80 | 17,34 | 16,77 | 17,08 | 1,91% | 299.285,00 |
| 24.07.2024 | 16,89 | 17,31 | 16,70 | 16,76 | -1,30% | 304.295,00 |
| 23.07.2024 | 16,45 | 17,06 | 16,45 | 16,98 | 2,47% | 499.670,00 |
| 22.07.2024 | 16,16 | 16,69 | 16,04 | 16,57 | 1,28% | 384.103,00 |
| 19.07.2024 | 16,51 | 16,60 | 16,32 | 16,36 | -0,24% | 319.362,00 |
| 18.07.2024 | 16,45 | 16,99 | 16,21 | 16,40 | -2,26% | 388.168,00 |
| 17.07.2024 | 16,49 | 16,99 | 16,46 | 16,78 | 0,96% | 361.737,00 |
| 16.07.2024 | 16,11 | 16,70 | 15,85 | 16,62 | 4,33% | 503.400,00 |
| 15.07.2024 | 15,69 | 16,21 | 15,15 | 15,93 | 2,64% | 937.791,00 |
| 12.07.2024 | 15,58 | 15,66 | 15,33 | 15,52 | 0,71% | 259.844,00 |
| 11.07.2024 | 15,00 | 15,53 | 14,97 | 15,41 | 2,94% | 456.282,00 |
| 10.07.2024 | 14,69 | 15,00 | 14,68 | 14,97 | 1,56% | 137.425,00 |
| 09.07.2024 | 14,49 | 14,81 | 14,46 | 14,74 | 1,52% | 220.370,00 |
| 08.07.2024 | 14,66 | 14,80 | 14,41 | 14,52 | -0,14% | 240.778,00 |
| 05.07.2024 | 14,75 | 14,76 | 14,44 | 14,54 | -1,76% | 160.273,00 |
| 03.07.2024 | 15,19 | 15,21 | 14,80 | 14,80 | -2,63% | 92.777,00 |
| 02.07.2024 | 14,93 | 15,21 | 14,89 | 15,20 | 2,08% | 257.735,00 |