17,360$
0,40%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,12 | 17,55 | 16,99 | 17,36 | 0,40% | 603.966,00 |
| 30.09.2025 | 17,29 | 17,41 | 17,12 | 17,29 | -0,06% | 283.669,00 |
| 29.09.2025 | 17,67 | 17,67 | 17,24 | 17,30 | -1,76% | 241.339,00 |
| 26.09.2025 | 17,56 | 17,69 | 17,43 | 17,61 | 0,57% | 267.424,00 |
| 25.09.2025 | 17,67 | 17,74 | 17,41 | 17,51 | -1,07% | 292.875,00 |
| 24.09.2025 | 17,87 | 17,94 | 17,63 | 17,70 | -0,90% | 337.959,00 |
| 23.09.2025 | 17,87 | 18,20 | 17,80 | 17,86 | -0,22% | 399.979,00 |
| 22.09.2025 | 17,90 | 18,05 | 17,78 | 17,90 | -0,11% | 346.084,00 |
| 19.09.2025 | 18,24 | 18,33 | 17,89 | 17,92 | -2,40% | 1.568.950,00 |
| 18.09.2025 | 18,06 | 18,41 | 18,01 | 18,36 | 2,46% | 371.536,00 |
| 17.09.2025 | 17,91 | 18,41 | 17,87 | 17,92 | 0,56% | 358.522,00 |
| 16.09.2025 | 18,01 | 18,06 | 17,72 | 17,82 | -1,22% | 184.830,00 |
| 15.09.2025 | 18,34 | 18,38 | 18,00 | 18,04 | -1,20% | 188.978,00 |
| 12.09.2025 | 18,31 | 18,51 | 18,13 | 18,26 | -0,71% | 193.738,00 |
| 11.09.2025 | 18,27 | 18,42 | 18,16 | 18,39 | 0,55% | 233.034,00 |
| 10.09.2025 | 18,26 | 18,38 | 18,23 | 18,29 | 0,16% | 207.090,00 |
| 09.09.2025 | 18,46 | 18,65 | 18,22 | 18,26 | -1,48% | 219.622,00 |
| 08.09.2025 | 18,36 | 18,63 | 18,26 | 18,54 | 0,57% | 205.868,00 |
| 05.09.2025 | 18,82 | 18,95 | 18,35 | 18,43 | -1,76% | 259.465,00 |
| 04.09.2025 | 18,57 | 18,76 | 18,42 | 18,76 | 1,52% | 231.881,00 |
| 03.09.2025 | 18,37 | 18,58 | 18,20 | 18,48 | 0,22% | 247.170,00 |
| 02.09.2025 | 18,27 | 18,46 | 18,17 | 18,44 | -0,11% | 273.850,00 |
| 29.08.2025 | 18,59 | 18,68 | 18,43 | 18,46 | -0,38% | 202.873,00 |
| 28.08.2025 | 18,62 | 18,62 | 18,45 | 18,53 | -0,22% | 147.280,00 |
| 27.08.2025 | 18,35 | 18,61 | 18,22 | 18,57 | 0,92% | 152.394,00 |
| 26.08.2025 | 18,16 | 18,51 | 18,16 | 18,40 | 1,27% | 173.556,00 |
| 25.08.2025 | 18,31 | 18,36 | 18,13 | 18,17 | -1,20% | 125.031,00 |
| 22.08.2025 | 17,79 | 18,42 | 17,68 | 18,39 | 4,55% | 326.214,00 |
| 21.08.2025 | 17,53 | 17,64 | 17,36 | 17,59 | 0,17% | 148.187,00 |
| 20.08.2025 | 17,50 | 17,59 | 17,43 | 17,56 | 0,40% | 176.886,00 |
| 19.08.2025 | 17,60 | 17,80 | 17,47 | 17,49 | -0,68% | 171.400,00 |
| 18.08.2025 | 17,42 | 17,64 | 17,32 | 17,61 | 1,27% | 156.172,00 |
| 15.08.2025 | 17,84 | 17,84 | 17,38 | 17,39 | -2,19% | 160.006,00 |
| 14.08.2025 | 17,62 | 17,82 | 17,30 | 17,78 | -0,34% | 149.711,00 |
| 13.08.2025 | 17,67 | 17,87 | 17,51 | 17,84 | 1,59% | 184.180,00 |
| 12.08.2025 | 16,94 | 17,57 | 16,87 | 17,56 | 4,40% | 173.932,00 |
| 11.08.2025 | 16,78 | 17,06 | 16,69 | 16,82 | 0,48% | 112.002,00 |
| 08.08.2025 | 16,74 | 16,81 | 16,57 | 16,74 | 1,09% | 124.628,00 |
| 07.08.2025 | 16,91 | 17,27 | 16,54 | 16,56 | -1,49% | 200.422,00 |
| 06.08.2025 | 17,09 | 17,20 | 16,80 | 16,81 | -1,23% | 108.923,00 |
| 05.08.2025 | 16,87 | 17,02 | 16,59 | 17,02 | 1,31% | 272.158,00 |
| 04.08.2025 | 16,64 | 17,40 | 16,54 | 16,80 | 1,36% | 202.384,00 |
| 01.08.2025 | 16,82 | 16,90 | 16,43 | 16,58 | -2,33% | 232.866,00 |
| 31.07.2025 | 17,16 | 17,23 | 16,95 | 16,97 | -1,79% | 267.824,00 |
| 30.07.2025 | 17,70 | 17,73 | 17,23 | 17,28 | -1,87% | 298.618,00 |
| 29.07.2025 | 17,89 | 17,89 | 17,56 | 17,61 | -0,68% | 304.243,00 |
| 28.07.2025 | 17,84 | 17,98 | 17,71 | 17,73 | -0,67% | 281.293,00 |
| 25.07.2025 | 17,74 | 17,85 | 17,55 | 17,85 | 0,39% | 252.846,00 |
| 24.07.2025 | 18,39 | 18,39 | 17,76 | 17,78 | -4,41% | 401.579,00 |
| 23.07.2025 | 18,76 | 18,76 | 18,45 | 18,60 | -0,32% | 159.879,00 |
| 22.07.2025 | 18,77 | 18,87 | 18,52 | 18,66 | 0,43% | 171.509,00 |
| 21.07.2025 | 18,68 | 18,80 | 18,56 | 18,58 | -0,38% | 104.871,00 |
| 18.07.2025 | 18,75 | 18,85 | 18,56 | 18,65 | 0,21% | 195.053,00 |
| 17.07.2025 | 18,38 | 18,71 | 18,38 | 18,61 | 0,92% | 186.720,00 |
| 16.07.2025 | 18,63 | 18,71 | 18,13 | 18,44 | 0,22% | 210.594,00 |
| 15.07.2025 | 18,90 | 18,93 | 18,40 | 18,40 | -2,95% | 201.750,00 |
| 14.07.2025 | 18,63 | 18,98 | 18,63 | 18,96 | 1,39% | 143.782,00 |
| 11.07.2025 | 18,81 | 18,90 | 18,68 | 18,70 | -1,63% | 187.507,00 |
| 10.07.2025 | 18,86 | 19,10 | 18,86 | 19,01 | 0,90% | 181.877,00 |
| 09.07.2025 | 19,04 | 19,11 | 18,79 | 18,84 | -0,58% | 279.244,00 |
| 08.07.2025 | 18,78 | 19,17 | 18,78 | 18,95 | 0,26% | 304.304,00 |
| 07.07.2025 | 18,95 | 19,25 | 18,79 | 18,90 | -0,94% | 212.729,00 |
| 03.07.2025 | 19,00 | 19,23 | 18,51 | 19,08 | 0,95% | 287.070,00 |
| 02.07.2025 | 18,48 | 18,98 | 18,37 | 18,90 | 3,05% | 383.986,00 |
| 01.07.2025 | 17,67 | 18,49 | 17,67 | 18,34 | 3,38% | 362.141,00 |
| 30.06.2025 | 17,71 | 17,86 | 17,61 | 17,74 | 0,34% | 222.602,00 |
| 27.06.2025 | 17,65 | 17,76 | 17,09 | 17,68 | 0,23% | 395.861,00 |
| 26.06.2025 | 17,33 | 17,66 | 17,13 | 17,64 | 2,26% | 161.860,00 |
| 25.06.2025 | 17,33 | 17,33 | 17,17 | 17,25 | -0,63% | 173.591,00 |
| 24.06.2025 | 17,24 | 17,63 | 17,11 | 17,36 | 0,99% | 263.651,00 |
| 23.06.2025 | 16,66 | 17,20 | 16,60 | 17,19 | 2,87% | 163.475,00 |
| 20.06.2025 | 16,86 | 16,91 | 16,66 | 16,71 | 0,12% | 284.442,00 |
| 18.06.2025 | 16,65 | 16,84 | 16,57 | 16,69 | -0,06% | 199.946,00 |
| 17.06.2025 | 16,60 | 16,85 | 16,55 | 16,70 | -0,30% | 269.745,00 |
| 16.06.2025 | 16,91 | 17,08 | 16,69 | 16,75 | 0,48% | 259.037,00 |
| 13.06.2025 | 16,96 | 16,96 | 16,62 | 16,67 | -2,46% | 187.197,00 |
| 12.06.2025 | 16,95 | 17,11 | 16,75 | 17,09 | 0,18% | 203.436,00 |
| 11.06.2025 | 17,32 | 17,33 | 16,80 | 17,06 | -0,87% | 148.544,00 |
| 10.06.2025 | 17,03 | 17,32 | 16,96 | 17,21 | 1,24% | 164.282,00 |
| 09.06.2025 | 16,88 | 17,10 | 16,81 | 17,00 | 1,37% | 170.875,00 |
| 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 |