18,720$
-6,54%
Echtzeit-Aktienkurs Associated Banc-Corp
Bid:
Ask:
Aktienkurse zur Associated Banc-Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,88 | 19,10 | 18,36 | 18,70 | -6,64% | 175.674,00 |
| 03.04.2025 | 21,38 | 21,48 | 19,99 | 20,03 | -11,45% | 1.630.129,00 |
| 02.04.2025 | 21,96 | 22,62 | 21,85 | 22,62 | 1,98% | 1.102.782,00 |
| 01.04.2025 | 22,47 | 22,47 | 21,90 | 22,18 | -1,55% | 730.614,00 |
| 31.03.2025 | 22,12 | 22,65 | 21,98 | 22,53 | 0,67% | 1.029.904,00 |
| 28.03.2025 | 22,61 | 22,85 | 22,12 | 22,38 | -1,50% | 857.059,00 |
| 27.03.2025 | 22,85 | 23,03 | 22,48 | 22,72 | -0,70% | 1.107.388,00 |
| 26.03.2025 | 23,16 | 23,47 | 22,75 | 22,88 | -0,95% | 900.308,00 |
| 25.03.2025 | 23,34 | 23,34 | 23,01 | 23,10 | -0,43% | 1.122.250,00 |
| 24.03.2025 | 22,97 | 23,28 | 22,86 | 23,20 | 3,07% | 1.529.153,00 |
| 21.03.2025 | 22,65 | 22,81 | 22,28 | 22,51 | -1,14% | 4.504.333,00 |
| 20.03.2025 | 22,62 | 23,23 | 22,46 | 22,77 | -0,26% | 1.478.287,00 |
| 19.03.2025 | 22,47 | 22,96 | 22,33 | 22,83 | 1,74% | 1.801.078,00 |
| 18.03.2025 | 22,15 | 22,44 | 22,11 | 22,44 | 0,99% | 1.383.636,00 |
| 17.03.2025 | 21,99 | 22,30 | 21,72 | 22,22 | 1,18% | 1.852.001,00 |
| 14.03.2025 | 21,56 | 21,97 | 21,46 | 21,96 | 3,39% | 1.254.850,00 |
| 13.03.2025 | 21,73 | 22,01 | 21,20 | 21,24 | -1,94% | 1.438.512,00 |
| 12.03.2025 | 21,33 | 21,91 | 20,94 | 21,66 | 2,85% | 2.988.456,00 |
| 11.03.2025 | 21,56 | 21,71 | 20,96 | 21,06 | -1,82% | 2.361.209,00 |
| 10.03.2025 | 22,35 | 22,48 | 21,36 | 21,45 | -5,26% | 2.423.227,00 |
| 07.03.2025 | 22,91 | 23,00 | 22,29 | 22,64 | -1,61% | 1.689.694,00 |
| 06.03.2025 | 23,05 | 23,17 | 22,75 | 23,01 | -1,46% | 1.244.846,00 |
| 05.03.2025 | 23,62 | 23,77 | 23,03 | 23,35 | -0,55% | 1.226.234,00 |
| 04.03.2025 | 23,99 | 24,00 | 22,85 | 23,48 | -3,10% | 1.525.277,00 |
| 03.03.2025 | 24,72 | 25,01 | 24,06 | 24,23 | -2,49% | 1.322.653,00 |
| 28.02.2025 | 24,86 | 25,03 | 24,54 | 24,85 | 0,57% | 1.983.473,00 |
| 27.02.2025 | 24,62 | 24,89 | 24,43 | 24,71 | 0,82% | 1.324.328,00 |
| 26.02.2025 | 24,32 | 24,74 | 24,14 | 24,51 | 1,32% | 967.421,00 |
| 25.02.2025 | 24,30 | 24,56 | 24,14 | 24,19 | 0,12% | 1.090.654,00 |
| 24.02.2025 | 24,61 | 24,69 | 24,13 | 24,16 | -1,15% | 1.440.621,00 |
| 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 |