Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 11,99 | 0,00 | 11,94 | 1,10% | - |
| 25.02.2021 | 12,09 | 12,26 | 11,80 | 11,81 | -2,60% | - |
| 24.02.2021 | 12,20 | 12,36 | 0,00 | 12,13 | 2,41% | - |
| 23.02.2021 | 11,88 | 12,00 | 11,72 | 11,84 | 2,29% | - |
| 22.02.2021 | 11,56 | 11,72 | 0,00 | 11,58 | 0,96% | - |
| 19.02.2021 | 11,23 | 11,54 | 11,15 | 11,47 | 3,62% | - |
| 18.02.2021 | 11,24 | 11,31 | 10,91 | 11,07 | -0,94% | - |
| 17.02.2021 | 11,35 | 11,44 | 11,11 | 11,17 | -1,54% | - |
| 16.02.2021 | 11,53 | 11,61 | 11,18 | 11,35 | 1,29% | - |
| 12.02.2021 | 11,24 | 11,32 | 0,00 | 11,20 | -0,36% | - |
| 11.02.2021 | 11,49 | 11,53 | 11,18 | 11,24 | -1,49% | - |
| 10.02.2021 | 11,49 | 11,70 | 11,25 | 11,41 | -1,00% | - |
| 09.02.2021 | 11,36 | 11,62 | 0,00 | 11,53 | 0,61% | - |
| 08.02.2021 | 11,20 | 11,50 | 11,16 | 11,46 | 2,87% | - |
| 05.02.2021 | 11,07 | 11,15 | 10,99 | 11,14 | 0,45% | - |
| 04.02.2021 | 11,13 | 11,13 | 11,08 | 11,09 | 4,67% | - |
| 03.02.2021 | 10,46 | 10,76 | 10,35 | 10,59 | 1,05% | - |
| 02.02.2021 | 10,33 | 10,61 | 10,31 | 10,48 | 1,55% | - |
| 01.02.2021 | 9,83 | 10,33 | 9,77 | 10,32 | 4,45% | - |
| 29.01.2021 | 9,85 | 10,00 | 9,66 | 9,88 | 0,82% | - |
| 28.01.2021 | 10,02 | 10,11 | 0,00 | 9,80 | -0,96% | - |
| 27.01.2021 | 9,98 | 10,00 | 9,75 | 9,90 | -3,98% | - |
| 26.01.2021 | 10,41 | 10,43 | 10,25 | 10,31 | -2,28% | - |
| 25.01.2021 | 10,55 | 10,59 | 10,31 | 10,55 | -1,08% | - |
| 22.01.2021 | 10,35 | 10,68 | 10,28 | 10,66 | 1,43% | - |
| 21.01.2021 | 10,44 | 10,52 | 10,44 | 10,51 | -2,28% | - |
| 20.01.2021 | 10,89 | 10,89 | 10,54 | 10,76 | -0,83% | - |
| 19.01.2021 | 10,80 | 10,89 | 10,68 | 10,85 | 0,23% | - |
| 15.01.2021 | 10,65 | 10,86 | 10,65 | 10,82 | -0,78% | - |
| 14.01.2021 | 10,84 | 10,99 | 10,78 | 10,91 | 1,54% | - |
| 13.01.2021 | 10,84 | 10,90 | 10,69 | 10,74 | -2,50% | - |
| 12.01.2021 | 10,90 | 11,14 | 10,85 | 11,02 | 1,76% | - |
| 11.01.2021 | 10,87 | 10,92 | 10,69 | 10,83 | -0,60% | - |
| 08.01.2021 | 10,90 | 10,96 | 10,59 | 10,89 | -1,85% | - |
| 07.01.2021 | 11,04 | 11,20 | 10,88 | 11,10 | 1,37% | - |
| 06.01.2021 | 10,86 | 11,36 | 10,74 | 10,95 | 7,67% | - |
| 05.01.2021 | 10,13 | 10,40 | 10,09 | 10,17 | 1,40% | - |
| 04.01.2021 | 10,13 | 10,14 | 9,89 | 10,03 | -0,64% | - |
| 31.12.2020 | 10,17 | 10,22 | 10,09 | 10,09 | -1,37% | - |
| 30.12.2020 | 10,25 | 10,25 | 10,15 | 10,23 | 1,59% | - |
| 29.12.2020 | 10,08 | 10,08 | 10,06 | 10,07 | -1,61% | - |
| 28.12.2020 | 10,08 | 10,26 | 9,97 | 10,24 | -2,71% | - |
| 24.12.2020 | 9,99 | 10,78 | 9,93 | 10,52 | 5,52% | - |
| 23.12.2020 | 9,94 | 10,01 | 9,91 | 9,97 | 1,48% | - |
| 22.12.2020 | 9,75 | 9,83 | 9,71 | 9,83 | 0,15% | - |
| 21.12.2020 | 9,51 | 9,82 | 9,45 | 9,81 | 0,56% | - |
| 18.12.2020 | 10,02 | 10,03 | 9,42 | 9,76 | -2,45% | - |
| 17.12.2020 | 10,02 | 10,04 | 9,91 | 10,00 | -1,14% | - |
| 16.12.2020 | 10,26 | 10,26 | 10,05 | 10,12 | -1,32% | - |
| 15.12.2020 | 10,33 | 10,35 | 10,11 | 10,25 | 1,38% | - |
| 14.12.2020 | 10,22 | 10,22 | 9,95 | 10,11 | -1,70% | - |
| 11.12.2020 | 10,28 | 10,35 | 10,20 | 10,29 | -0,53% | - |
| 10.12.2020 | 10,36 | 10,39 | 10,33 | 10,34 | -0,91% | - |
| 09.12.2020 | 10,71 | 10,74 | 10,39 | 10,44 | -5,22% | - |
| 08.12.2020 | 10,44 | 2.151,94 | 6,38 | 11,01 | 6,33% | - |
| 07.12.2020 | 10,26 | 10,38 | 10,19 | 10,36 | 0,29% | - |
| 04.12.2020 | 10,05 | 10,40 | 10,02 | 10,33 | 3,82% | - |
| 03.12.2020 | 9,98 | 10,17 | 9,94 | 9,95 | -0,95% | - |
| 02.12.2020 | 10,08 | 10,21 | 9,93 | 10,04 | -0,05% | - |
| 01.12.2020 | 9,88 | 10,05 | 9,77 | 10,05 | 3,99% | - |
| 30.11.2020 | 9,89 | 9,89 | 9,65 | 9,66 | -3,25% | - |
| 27.11.2020 | 9,99 | 10,20 | 9,74 | 9,99 | -4,77% | - |
| 25.11.2020 | 10,26 | 10,49 | 10,26 | 10,49 | 0,48% | - |
| 24.11.2020 | 10,08 | 10,56 | 10,08 | 10,44 | 7,58% | - |
| 23.11.2020 | 9,73 | 9,88 | 9,68 | 9,70 | 0,41% | - |
| 20.11.2020 | 9,70 | 9,74 | 9,59 | 9,66 | -1,23% | - |
| 19.11.2020 | 9,78 | 9,79 | 9,78 | 9,78 | -0,41% | - |
| 18.11.2020 | 10,07 | 10,13 | 9,82 | 9,82 | -1,41% | - |
| 17.11.2020 | 9,96 | 9,96 | 9,79 | 9,96 | -0,20% | - |
| 16.11.2020 | 9,96 | 10,16 | 9,87 | 9,98 | 3,21% | - |
| 13.11.2020 | 9,62 | 9,75 | 9,50 | 9,67 | 2,98% | - |
| 12.11.2020 | 9,54 | 9,67 | 9,25 | 9,39 | -2,44% | - |
| 11.11.2020 | 10,19 | 10,19 | 9,63 | 9,63 | -3,22% | - |
| 10.11.2020 | 10,16 | 10,19 | 0,00 | 9,95 | 0,91% | - |
| 09.11.2020 | 9,36 | 10,24 | 9,36 | 9,86 | 10,85% | - |
| 06.11.2020 | 9,07 | 9,15 | 8,85 | 8,89 | -3,21% | - |
| 05.11.2020 | 9,08 | 9,25 | 8,93 | 9,19 | 4,26% | - |
| 04.11.2020 | 9,08 | 9,10 | 8,80 | 8,81 | -6,38% | - |
| 03.11.2020 | 9,23 | 9,44 | 9,19 | 9,41 | 4,04% | - |
| 02.11.2020 | 8,80 | 9,06 | 8,80 | 9,05 | 6,16% | - |
| 30.10.2020 | 9,10 | 9,12 | 8,41 | 8,52 | -5,80% | - |
| 29.10.2020 | 8,96 | 9,13 | 8,75 | 9,05 | 1,12% | - |
| 28.10.2020 | 8,96 | 9,04 | 8,86 | 8,95 | -4,54% | - |
| 27.10.2020 | 9,17 | 9,37 | 9,16 | 9,37 | -0,85% | - |
| 26.10.2020 | 9,31 | 9,46 | 9,30 | 9,45 | 0,80% | - |
| 23.10.2020 | 9,51 | 9,61 | 9,25 | 9,38 | -1,21% | - |
| 22.10.2020 | 8,94 | 9,49 | 8,93 | 9,49 | 6,87% | - |
| 21.10.2020 | 8,84 | 8,95 | 0,00 | 8,88 | -0,17% | - |
| 20.10.2020 | 8,82 | 8,90 | 8,72 | 8,90 | 2,83% | - |
| 19.10.2020 | 8,85 | 8,85 | 8,61 | 8,65 | -1,20% | - |
| 16.10.2020 | 8,76 | 8,88 | 8,67 | 8,76 | 0,46% | - |
| 15.10.2020 | 8,57 | 8,78 | 8,51 | 8,72 | -0,51% | - |
| 14.10.2020 | 8,67 | 8,83 | 8,61 | 8,76 | 1,98% | - |
| 13.10.2020 | 8,50 | 8,60 | 8,34 | 8,59 | -0,29% | - |
| 12.10.2020 | 8,41 | 8,62 | 8,41 | 8,62 | 1,17% | - |
| 09.10.2020 | 8,75 | 8,75 | 8,42 | 8,52 | -0,06% | - |
| 08.10.2020 | 8,66 | 8,73 | 8,34 | 8,52 | -0,53% | - |
| 07.10.2020 | 8,67 | 8,67 | 8,38 | 8,57 | 2,57% | - |
| 06.10.2020 | 8,25 | 8,75 | 8,25 | 8,35 | -1,24% | - |
| 05.10.2020 | 8,66 | 8,66 | 8,46 | 8,46 | 3,93% | - |