24,785$
-0,30%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 25,03 | 25,13 | 24,65 | 24,79 | -0,30% | 652.486,00 |
| 12.10.2026 | 24,66 | 25,06 | 24,47 | 24,86 | 1,04% | 588.832,00 |
| 09.10.2026 | 24,76 | 24,85 | 24,54 | 24,61 | -0,99% | 391.761,00 |
| 08.10.2026 | 24,65 | 24,97 | 24,46 | 24,85 | 0,77% | 735.694,00 |
| 07.10.2026 | 24,77 | 24,84 | 24,45 | 24,66 | -1,56% | 620.260,00 |
| 06.10.2026 | 25,22 | 25,32 | 24,95 | 25,05 | 0,72% | 919.395,00 |
| 05.10.2026 | 25,04 | 25,06 | 24,66 | 24,87 | -0,30% | 581.531,00 |
| 02.10.2026 | 24,82 | 25,20 | 24,79 | 24,95 | 1,24% | 721.927,00 |
| 01.10.2026 | 24,38 | 24,67 | 23,99 | 24,64 | 0,69% | 711.086,00 |
| 30.09.2026 | 24,64 | 24,82 | 24,29 | 24,47 | -0,77% | 505.072,00 |
| 29.09.2026 | 24,85 | 24,98 | 24,44 | 24,66 | -0,76% | 465.423,00 |
| 28.09.2026 | 24,92 | 25,03 | 24,76 | 24,85 | -0,44% | 467.664,00 |
| 25.09.2026 | 24,86 | 25,11 | 24,86 | 24,96 | 0,60% | 674.137,00 |
| 24.09.2026 | 24,55 | 24,89 | 24,44 | 24,81 | 1,10% | 664.934,00 |
| 23.09.2026 | 24,66 | 25,13 | 24,42 | 24,54 | -0,45% | 460.802,00 |
| 22.09.2026 | 24,98 | 25,14 | 24,64 | 24,65 | -0,68% | 375.456,00 |
| 21.09.2026 | 25,08 | 25,26 | 24,82 | 24,82 | -0,62% | 353.134,00 |
| 18.09.2026 | 24,80 | 25,07 | 24,59 | 24,98 | 0,22% | 723.173,00 |
| 17.09.2026 | 25,19 | 25,34 | 24,88 | 24,92 | -0,20% | 421.731,00 |
| 16.09.2026 | 25,45 | 25,53 | 24,51 | 24,97 | -2,17% | 556.176,00 |
| 15.09.2026 | 25,52 | 25,68 | 25,33 | 25,53 | 0,06% | 486.520,00 |
| 14.09.2026 | 25,50 | 25,84 | 25,46 | 25,51 | -0,27% | 472.499,00 |
| 11.09.2026 | 25,75 | 25,82 | 25,33 | 25,58 | 0,20% | 357.585,00 |
| 10.09.2026 | 25,24 | 25,53 | 25,00 | 25,53 | 1,03% | 361.621,00 |
| 09.09.2026 | 25,25 | 25,51 | 25,08 | 25,27 | -1,02% | 403.837,00 |
| 08.09.2026 | 25,61 | 25,72 | 25,43 | 25,53 | -0,74% | 441.197,00 |
| 04.09.2026 | 25,50 | 25,83 | 25,50 | 25,72 | 0,12% | 429.637,00 |
| 03.09.2026 | 25,75 | 25,85 | 25,55 | 25,69 | 0,63% | 475.992,00 |
| 02.09.2026 | 25,09 | 25,68 | 25,09 | 25,53 | 1,75% | 508.124,00 |
| 01.09.2026 | 25,10 | 25,54 | 24,95 | 25,09 | 0,04% | 435.848,00 |
| 31.08.2026 | 25,19 | 25,23 | 25,03 | 25,08 | -0,67% | 415.449,00 |
| 28.08.2026 | 25,22 | 25,37 | 25,15 | 25,25 | 0,32% | 388.759,00 |
| 27.08.2026 | 25,07 | 25,29 | 24,89 | 25,17 | -0,32% | 290.128,00 |
| 26.08.2026 | 25,24 | 25,38 | 25,11 | 25,25 | 0,20% | 327.445,00 |
| 25.08.2026 | 25,52 | 25,52 | 25,18 | 25,20 | -1,04% | 312.997,00 |
| 24.08.2026 | 25,31 | 25,63 | 25,29 | 25,47 | 0,51% | 317.212,00 |
| 21.08.2026 | 25,39 | 25,50 | 25,07 | 25,34 | 0,56% | 337.299,00 |
| 20.08.2026 | 24,89 | 25,25 | 24,89 | 25,20 | 0,62% | 370.389,00 |
| 19.08.2026 | 25,64 | 25,74 | 25,02 | 25,04 | -2,42% | 529.123,00 |
| 18.08.2026 | 25,93 | 26,00 | 25,62 | 25,66 | -0,70% | 344.112,00 |
| 17.08.2026 | 25,78 | 26,06 | 25,71 | 25,84 | -0,27% | 381.355,00 |
| 14.08.2026 | 25,82 | 25,95 | 25,67 | 25,91 | 0,39% | 338.437,00 |
| 13.08.2026 | 25,89 | 26,01 | 25,71 | 25,81 | 0,00% | 352.114,00 |
| 12.08.2026 | 25,48 | 25,84 | 25,47 | 25,81 | 1,33% | 273.727,00 |
| 11.08.2026 | 25,32 | 25,62 | 25,30 | 25,47 | 0,75% | 304.452,00 |
| 10.08.2026 | 25,34 | 25,56 | 25,15 | 25,28 | -0,65% | 395.115,00 |
| 07.08.2026 | 25,68 | 25,73 | 25,33 | 25,45 | -1,26% | 460.721,00 |
| 06.08.2026 | 25,99 | 26,02 | 25,68 | 25,77 | -0,46% | 413.238,00 |
| 05.08.2026 | 25,95 | 25,95 | 25,72 | 25,89 | 0,35% | 468.476,00 |
| 04.08.2026 | 25,72 | 26,04 | 25,58 | 25,80 | 0,08% | 551.602,00 |
| 03.08.2026 | 25,48 | 25,87 | 25,45 | 25,78 | 1,94% | 521.281,00 |
| 31.07.2026 | 25,17 | 25,35 | 24,94 | 25,29 | -0,16% | 336.671,00 |
| 30.07.2026 | 25,37 | 25,60 | 25,08 | 25,33 | 0,16% | 343.777,00 |
| 29.07.2026 | 25,02 | 25,67 | 25,02 | 25,29 | 0,28% | 539.218,00 |
| 28.07.2026 | 24,78 | 25,23 | 24,76 | 25,22 | 2,06% | 515.423,00 |
| 27.07.2026 | 24,39 | 24,83 | 24,23 | 24,71 | 2,89% | 649.936,00 |
| 24.07.2026 | 23,69 | 24,21 | 23,62 | 24,02 | 2,10% | 493.539,00 |
| 23.07.2026 | 23,00 | 23,54 | 22,60 | 23,52 | 0,47% | 544.005,00 |
| 22.07.2026 | 23,66 | 23,68 | 23,27 | 23,41 | -1,06% | 502.370,00 |
| 21.07.2026 | 23,48 | 23,72 | 23,38 | 23,66 | 0,25% | 472.414,00 |
| 20.07.2026 | 23,64 | 23,71 | 23,37 | 23,60 | -0,19% | 506.069,00 |
| 17.07.2026 | 23,70 | 23,82 | 23,49 | 23,65 | -0,98% | 463.654,00 |
| 16.07.2026 | 23,20 | 23,99 | 23,20 | 23,88 | 3,06% | 736.347,00 |
| 15.07.2026 | 23,01 | 23,41 | 22,75 | 23,17 | 0,65% | 337.789,00 |
| 14.07.2026 | 23,06 | 23,30 | 22,91 | 23,02 | -0,17% | 215.927,00 |
| 13.07.2026 | 22,89 | 23,14 | 22,76 | 23,06 | 0,74% | 329.672,00 |
| 10.07.2026 | 22,92 | 22,97 | 22,79 | 22,89 | 0,20% | 370.665,00 |
| 09.07.2026 | 22,96 | 23,05 | 22,83 | 22,85 | 0,59% | 507.483,00 |
| 08.07.2026 | 22,99 | 22,99 | 22,60 | 22,71 | -1,26% | 327.245,00 |
| 07.07.2026 | 23,33 | 23,36 | 22,97 | 23,00 | -0,99% | 354.430,00 |
| 06.07.2026 | 23,15 | 23,55 | 23,05 | 23,23 | 0,00% | 394.905,00 |
| 02.07.2026 | 23,75 | 23,95 | 23,12 | 23,23 | -1,69% | 246.121,00 |
| 01.07.2026 | 23,33 | 23,66 | 23,28 | 23,63 | 1,26% | 379.203,00 |
| 30.06.2026 | 23,21 | 23,36 | 22,99 | 23,34 | 0,45% | 341.720,00 |
| 29.06.2026 | 23,34 | 23,34 | 23,02 | 23,23 | -0,56% | 415.530,00 |
| 26.06.2026 | 23,08 | 23,54 | 22,89 | 23,36 | 1,54% | 1.423.108,00 |
| 25.06.2026 | 22,79 | 23,07 | 22,75 | 23,01 | 0,50% | 392.311,00 |
| 24.06.2026 | 22,63 | 22,91 | 22,43 | 22,89 | 1,42% | 331.063,00 |
| 23.06.2026 | 22,15 | 22,63 | 21,83 | 22,57 | 2,22% | 306.310,00 |
| 22.06.2026 | 21,87 | 22,25 | 21,87 | 22,08 | 0,87% | 335.595,00 |
| 18.06.2026 | 21,98 | 22,17 | 21,73 | 21,89 | 0,92% | 557.672,00 |
| 17.06.2026 | 22,06 | 22,45 | 21,50 | 21,69 | -1,70% | 435.665,00 |
| 16.06.2026 | 22,16 | 22,38 | 21,91 | 22,07 | 0,25% | 361.802,00 |
| 15.06.2026 | 22,58 | 22,67 | 21,92 | 22,01 | -2,13% | 440.982,00 |
| 12.06.2026 | 22,36 | 22,54 | 22,08 | 22,49 | 1,22% | 282.203,00 |
| 11.06.2026 | 22,23 | 22,41 | 21,94 | 22,22 | 0,45% | 300.508,00 |
| 10.06.2026 | 22,11 | 22,26 | 21,90 | 22,12 | 0,82% | 317.726,00 |
| 09.06.2026 | 21,84 | 22,30 | 21,40 | 21,94 | 1,06% | 250.955,00 |
| 08.06.2026 | 21,62 | 21,88 | 21,59 | 21,71 | 0,70% | 176.998,00 |
| 05.06.2026 | 21,42 | 21,76 | 21,42 | 21,56 | 0,68% | 224.234,00 |
| 04.06.2026 | 21,08 | 21,51 | 20,98 | 21,42 | 3,50% | 253.053,00 |
| 03.06.2026 | 21,43 | 21,49 | 20,69 | 20,69 | -3,14% | 275.878,00 |
| 02.06.2026 | 20,97 | 21,40 | 20,74 | 21,36 | 1,33% | 397.215,00 |
| 01.06.2026 | 21,11 | 21,24 | 20,76 | 21,08 | -1,13% | 369.633,00 |
| 29.05.2026 | 21,29 | 21,50 | 21,02 | 21,32 | 0,09% | 333.202,00 |
| 28.05.2026 | 21,23 | 21,31 | 20,95 | 21,30 | 0,28% | 308.382,00 |
| 27.05.2026 | 21,48 | 21,61 | 21,14 | 21,24 | -1,16% | 318.220,00 |
| 26.05.2026 | 21,14 | 21,49 | 20,87 | 21,49 | 1,94% | 439.112,00 |
| 22.05.2026 | 21,13 | 21,44 | 21,03 | 21,08 | 0,05% | 326.690,00 |
| 21.05.2026 | 20,86 | 21,08 | 20,79 | 21,07 | 0,52% | 367.135,00 |