24,440$
-2,63%
Echtzeit-Aktienkurs Associated Banc-Corp
Bid:
Ask:
Aktienkurse zur Associated Banc-Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,42 | 25,45 | 24,34 | 24,44 | -2,63% | 1.725.788,00 |
| 20.02.2025 | 25,36 | 25,52 | 24,65 | 25,10 | -1,22% | 1.954.370,00 |
| 19.02.2025 | 25,25 | 25,55 | 25,05 | 25,41 | -0,04% | 2.162.193,00 |
| 18.02.2025 | 25,07 | 25,60 | 25,04 | 25,42 | 1,36% | 1.032.720,00 |
| 14.02.2025 | 25,14 | 25,46 | 24,93 | 25,08 | 0,24% | 796.029,00 |
| 13.02.2025 | 24,78 | 25,06 | 24,74 | 25,02 | 1,21% | 914.119,00 |
| 12.02.2025 | 24,88 | 24,99 | 24,62 | 24,72 | -2,14% | 1.042.290,00 |
| 11.02.2025 | 24,76 | 25,32 | 24,69 | 25,26 | 1,49% | 881.986,00 |
| 10.02.2025 | 25,09 | 25,20 | 24,85 | 24,89 | -1,15% | 1.372.698,00 |
| 07.02.2025 | 25,62 | 25,65 | 24,98 | 25,18 | -1,76% | 1.118.351,00 |
| 06.02.2025 | 25,30 | 25,65 | 25,11 | 25,63 | 1,83% | 1.133.223,00 |
| 05.02.2025 | 24,95 | 25,19 | 24,73 | 25,17 | 1,53% | 1.151.732,00 |
| 04.02.2025 | 24,60 | 24,95 | 24,48 | 24,79 | 1,31% | 1.281.796,00 |
| 03.02.2025 | 24,39 | 24,77 | 24,04 | 24,47 | -2,67% | 871.842,00 |
| 31.01.2025 | 25,02 | 25,48 | 24,97 | 25,14 | 0,04% | 1.932.600,00 |
| 30.01.2025 | 25,04 | 25,47 | 24,85 | 25,13 | 1,62% | 934.783,00 |
| 29.01.2025 | 24,60 | 25,01 | 24,39 | 24,73 | 0,32% | 1.425.763,00 |
| 28.01.2025 | 24,90 | 25,01 | 24,50 | 24,65 | -1,20% | 2.347.194,00 |
| 27.01.2025 | 25,26 | 25,53 | 24,73 | 24,95 | -0,68% | 2.021.061,00 |
| 24.01.2025 | 25,10 | 25,52 | 24,31 | 25,12 | -0,83% | 2.530.010,00 |
| 23.01.2025 | 25,49 | 25,63 | 25,15 | 25,33 | -0,74% | 1.933.879,00 |
| 22.01.2025 | 25,52 | 25,58 | 25,22 | 25,52 | -0,43% | 3.194.912,00 |
| 21.01.2025 | 25,34 | 25,79 | 25,22 | 25,63 | 1,83% | 1.755.466,00 |
| 17.01.2025 | 25,22 | 25,39 | 24,94 | 25,17 | 0,60% | 2.619.205,00 |
| 16.01.2025 | 25,25 | 25,36 | 24,86 | 25,02 | -1,34% | 1.002.904,00 |
| 15.01.2025 | 25,53 | 25,71 | 25,14 | 25,36 | 2,76% | 1.306.789,00 |
| 14.01.2025 | 24,16 | 24,71 | 24,07 | 24,68 | 3,09% | 1.175.211,00 |
| 13.01.2025 | 23,09 | 24,00 | 23,02 | 23,94 | 2,92% | 1.625.775,00 |
| 10.01.2025 | 23,42 | 23,52 | 23,00 | 23,26 | -2,80% | 1.550.044,00 |
| 08.01.2025 | 23,60 | 24,02 | 23,51 | 23,93 | 0,55% | 1.096.717,00 |
| 07.01.2025 | 24,23 | 24,35 | 23,57 | 23,80 | -1,41% | 1.251.771,00 |
| 06.01.2025 | 24,05 | 24,66 | 24,01 | 24,14 | 0,46% | 1.215.117,00 |
| 03.01.2025 | 23,63 | 24,06 | 23,26 | 24,03 | 1,82% | 1.155.071,00 |
| 02.01.2025 | 24,05 | 24,27 | 23,54 | 23,60 | -1,26% | 1.377.693,00 |
| 31.12.2024 | 24,05 | 24,20 | 23,85 | 23,90 | -0,08% | 1.481.141,00 |
| 30.12.2024 | 23,83 | 24,09 | 23,60 | 23,92 | -0,54% | 712.601,00 |
| 27.12.2024 | 24,25 | 24,53 | 23,86 | 24,05 | -1,88% | 908.075,00 |
| 26.12.2024 | 24,08 | 24,56 | 24,04 | 24,51 | 0,57% | 738.951,00 |
| 24.12.2024 | 24,26 | 24,41 | 24,08 | 24,37 | 0,45% | 240.592,00 |
| 23.12.2024 | 23,84 | 24,29 | 23,73 | 24,26 | 1,13% | 952.524,00 |
| 20.12.2024 | 23,44 | 24,28 | 23,44 | 23,99 | 1,22% | 3.423.840,00 |
| 19.12.2024 | 24,29 | 24,63 | 23,60 | 23,70 | -0,80% | 1.625.374,00 |
| 18.12.2024 | 25,22 | 25,52 | 23,76 | 23,89 | -4,82% | 1.722.543,00 |
| 17.12.2024 | 25,46 | 25,74 | 24,90 | 25,10 | -2,41% | 1.372.637,00 |
| 16.12.2024 | 25,49 | 25,82 | 25,21 | 25,72 | 0,67% | 1.382.559,00 |
| 13.12.2024 | 25,88 | 25,96 | 25,38 | 25,55 | -1,20% | 1.012.856,00 |
| 12.12.2024 | 26,27 | 26,39 | 25,83 | 25,86 | -1,56% | 946.011,00 |
| 11.12.2024 | 26,19 | 26,62 | 26,19 | 26,27 | 1,04% | 1.450.120,00 |
| 10.12.2024 | 25,96 | 26,60 | 25,64 | 26,00 | 0,50% | 2.490.659,00 |
| 09.12.2024 | 26,10 | 26,35 | 25,84 | 25,87 | -0,54% | 1.602.752,00 |
| 06.12.2024 | 26,26 | 26,26 | 25,78 | 26,01 | -0,19% | 1.279.640,00 |
| 05.12.2024 | 26,38 | 26,54 | 26,03 | 26,06 | -0,19% | 2.627.867,00 |
| 04.12.2024 | 25,95 | 26,17 | 25,70 | 26,11 | 0,62% | 1.453.182,00 |
| 03.12.2024 | 26,33 | 26,46 | 25,87 | 25,95 | -1,44% | 2.026.183,00 |
| 02.12.2024 | 26,51 | 26,64 | 26,22 | 26,33 | -1,35% | 1.297.456,00 |
| 29.11.2024 | 26,82 | 26,97 | 26,45 | 26,69 | -0,11% | 867.910,00 |
| 27.11.2024 | 27,20 | 27,38 | 26,67 | 26,72 | -1,15% | 1.240.753,00 |
| 26.11.2024 | 27,04 | 27,12 | 26,70 | 27,03 | -0,59% | 1.774.401,00 |
| 25.11.2024 | 27,60 | 27,97 | 27,18 | 27,19 | -0,44% | 2.746.161,00 |
| 22.11.2024 | 26,76 | 27,36 | 26,65 | 27,31 | 2,25% | 1.928.487,00 |
| 21.11.2024 | 26,77 | 26,98 | 26,50 | 26,71 | 0,60% | 1.758.058,00 |
| 20.11.2024 | 26,17 | 26,58 | 25,80 | 26,55 | 1,69% | 2.541.040,00 |
| 19.11.2024 | 26,08 | 26,52 | 26,02 | 26,11 | -1,62% | 3.121.408,00 |
| 18.11.2024 | 26,71 | 26,94 | 26,53 | 26,54 | -0,23% | 4.724.883,00 |
| 15.11.2024 | 26,44 | 26,63 | 25,99 | 26,60 | -0,26% | 9.644.719,00 |
| 14.11.2024 | 27,29 | 27,45 | 26,41 | 26,67 | -2,16% | 1.117.566,00 |
| 13.11.2024 | 27,59 | 28,05 | 27,18 | 27,26 | -1,16% | 1.218.307,00 |
| 12.11.2024 | 27,52 | 27,92 | 27,38 | 27,58 | -0,22% | 1.207.899,00 |
| 11.11.2024 | 27,24 | 28,18 | 27,16 | 27,64 | 3,21% | 1.214.330,00 |
| 08.11.2024 | 26,98 | 27,08 | 26,54 | 26,78 | -0,30% | 1.612.161,00 |
| 07.11.2024 | 27,58 | 27,66 | 26,85 | 26,86 | -4,55% | 2.707.434,00 |
| 06.11.2024 | 25,67 | 28,18 | 25,67 | 28,14 | 17,30% | 5.195.749,00 |
| 05.11.2024 | 23,39 | 24,01 | 23,39 | 23,99 | 2,61% | 1.011.002,00 |
| 04.11.2024 | 23,46 | 23,53 | 23,01 | 23,38 | -0,76% | 1.151.683,00 |
| 01.11.2024 | 23,92 | 24,02 | 23,52 | 23,56 | -0,76% | 1.068.295,00 |
| 31.10.2024 | 24,16 | 24,16 | 23,70 | 23,74 | -1,17% | 1.766.561,00 |
| 30.10.2024 | 23,63 | 24,31 | 23,53 | 24,02 | 2,00% | 1.656.702,00 |
| 29.10.2024 | 23,69 | 23,74 | 23,51 | 23,55 | -0,97% | 1.084.246,00 |
| 28.10.2024 | 23,16 | 23,84 | 22,88 | 23,78 | 3,80% | 1.461.538,00 |
| 25.10.2024 | 24,03 | 24,20 | 22,79 | 22,91 | 1,01% | 2.196.911,00 |
| 24.10.2024 | 22,59 | 22,72 | 22,11 | 22,68 | 0,98% | 2.382.138,00 |
| 23.10.2024 | 22,28 | 22,49 | 22,19 | 22,46 | 0,18% | 1.961.050,00 |
| 22.10.2024 | 22,10 | 22,46 | 21,90 | 22,42 | 1,63% | 844.289,00 |
| 21.10.2024 | 22,80 | 22,83 | 21,98 | 22,06 | -3,46% | 1.296.602,00 |
| 18.10.2024 | 23,17 | 23,18 | 22,78 | 22,85 | -1,34% | 1.364.442,00 |
| 17.10.2024 | 22,95 | 23,22 | 22,82 | 23,16 | 1,14% | 1.060.570,00 |
| 16.10.2024 | 22,67 | 23,08 | 22,50 | 22,90 | 2,23% | 1.281.549,00 |
| 15.10.2024 | 22,21 | 22,95 | 22,09 | 22,40 | 1,40% | 1.514.749,00 |
| 14.10.2024 | 21,91 | 22,18 | 21,71 | 22,09 | 0,91% | 942.009,00 |
| 11.10.2024 | 21,47 | 22,06 | 21,44 | 21,89 | 2,58% | 1.240.402,00 |
| 10.10.2024 | 21,09 | 21,43 | 20,97 | 21,34 | 0,42% | 1.545.021,00 |
| 09.10.2024 | 20,99 | 21,57 | 20,99 | 21,25 | 0,62% | 869.748,00 |
| 08.10.2024 | 21,08 | 21,31 | 20,91 | 21,12 | -0,42% | 973.563,00 |
| 07.10.2024 | 20,89 | 21,24 | 20,89 | 21,21 | 0,90% | 1.016.594,00 |
| 04.10.2024 | 21,11 | 21,29 | 20,96 | 21,02 | 1,74% | 904.262,00 |
| 03.10.2024 | 20,47 | 20,72 | 20,31 | 20,66 | 0,10% | 712.251,00 |
| 02.10.2024 | 20,54 | 20,84 | 20,54 | 20,64 | -0,05% | 854.208,00 |
| 01.10.2024 | 21,44 | 21,44 | 20,57 | 20,65 | -4,13% | 967.451,00 |
| 30.09.2024 | 21,29 | 21,76 | 21,26 | 21,54 | 0,47% | 928.933,00 |
| 27.09.2024 | 21,76 | 21,84 | 21,35 | 21,44 | -0,09% | 1.232.804,00 |