23,150$
1,09%
Echtzeit-Aktienkurs Associated Banc-Corp
Bid:
Ask:
Aktienkurse zur Associated Banc-Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 21,49 | 21,60 | 21,24 | 21,46 | 1,37% | 1.066.922,00 |
| 25.09.2024 | 21,37 | 21,42 | 21,09 | 21,17 | -1,07% | 960.438,00 |
| 24.09.2024 | 21,59 | 21,69 | 21,28 | 21,40 | -0,56% | 1.182.734,00 |
| 23.09.2024 | 21,75 | 21,86 | 21,41 | 21,52 | -0,78% | 850.692,00 |
| 20.09.2024 | 22,03 | 22,08 | 21,68 | 21,69 | -2,25% | 3.139.859,00 |
| 19.09.2024 | 22,07 | 22,31 | 21,66 | 22,19 | 3,07% | 1.102.038,00 |
| 18.09.2024 | 21,48 | 22,22 | 21,27 | 21,53 | 0,09% | 1.114.235,00 |
| 17.09.2024 | 21,62 | 21,96 | 21,34 | 21,51 | 0,70% | 705.159,00 |
| 16.09.2024 | 21,39 | 21,58 | 21,12 | 21,36 | 0,42% | 945.788,00 |
| 13.09.2024 | 20,75 | 21,31 | 20,71 | 21,27 | 3,91% | 1.539.570,00 |
| 12.09.2024 | 20,65 | 20,73 | 20,37 | 20,47 | -0,34% | 1.319.991,00 |
| 11.09.2024 | 20,77 | 20,89 | 20,20 | 20,54 | -2,24% | 1.401.385,00 |
| 10.09.2024 | 21,36 | 21,38 | 20,66 | 21,01 | -1,82% | 1.132.783,00 |
| 09.09.2024 | 21,23 | 21,57 | 21,18 | 21,40 | 0,71% | 1.305.097,00 |
| 06.09.2024 | 21,93 | 22,08 | 21,17 | 21,25 | -2,61% | 1.790.628,00 |
| 05.09.2024 | 22,43 | 22,43 | 21,79 | 21,82 | -1,62% | 1.287.369,00 |
| 04.09.2024 | 22,36 | 22,61 | 22,12 | 22,18 | -1,07% | 821.505,00 |
| 03.09.2024 | 22,44 | 22,71 | 22,20 | 22,42 | -2,01% | 896.931,00 |
| 30.08.2024 | 22,83 | 22,96 | 22,57 | 22,88 | 0,75% | 934.154,00 |
| 29.08.2024 | 22,90 | 22,92 | 22,49 | 22,71 | 0,31% | 870.158,00 |
| 28.08.2024 | 22,35 | 22,86 | 22,35 | 22,64 | 0,80% | 1.061.719,00 |
| 27.08.2024 | 22,38 | 22,63 | 22,22 | 22,46 | -0,04% | 1.161.446,00 |
| 26.08.2024 | 22,76 | 22,82 | 22,43 | 22,47 | -0,31% | 1.962.937,00 |
| 23.08.2024 | 21,74 | 22,94 | 21,70 | 22,54 | 4,74% | 1.495.210,00 |
| 22.08.2024 | 21,34 | 21,64 | 21,34 | 21,52 | 0,65% | 1.078.399,00 |
| 21.08.2024 | 21,46 | 21,46 | 21,10 | 21,38 | 0,56% | 861.354,00 |
| 20.08.2024 | 21,68 | 21,68 | 21,23 | 21,26 | -2,34% | 708.689,00 |
| 19.08.2024 | 21,50 | 21,78 | 21,45 | 21,77 | 1,54% | 993.889,00 |
| 16.08.2024 | 21,14 | 21,60 | 21,14 | 21,44 | 0,99% | 892.264,00 |
| 15.08.2024 | 21,01 | 21,43 | 20,89 | 21,23 | 3,61% | 1.094.414,00 |
| 14.08.2024 | 20,73 | 20,73 | 20,31 | 20,49 | -0,53% | 932.449,00 |
| 13.08.2024 | 20,59 | 20,69 | 20,16 | 20,60 | 1,23% | 1.214.527,00 |
| 12.08.2024 | 20,72 | 21,01 | 20,28 | 20,35 | -0,83% | 1.164.298,00 |
| 09.08.2024 | 20,39 | 20,53 | 20,28 | 20,52 | 0,39% | 956.480,00 |
| 08.08.2024 | 20,43 | 20,48 | 20,23 | 20,44 | 1,84% | 842.654,00 |
| 07.08.2024 | 20,52 | 20,68 | 20,00 | 20,07 | -0,59% | 1.173.313,00 |
| 06.08.2024 | 20,12 | 20,55 | 19,94 | 20,19 | -0,10% | 1.572.638,00 |
| 05.08.2024 | 20,23 | 20,59 | 19,76 | 20,21 | -4,49% | 2.812.119,00 |
| 02.08.2024 | 21,34 | 21,51 | 20,73 | 21,16 | -4,12% | 2.315.771,00 |
| 01.08.2024 | 22,92 | 23,03 | 21,81 | 22,07 | -3,96% | 1.886.188,00 |
| 31.07.2024 | 23,17 | 23,44 | 22,92 | 22,98 | -0,95% | 1.998.008,00 |
| 30.07.2024 | 23,20 | 23,36 | 22,93 | 23,20 | 0,65% | 1.833.453,00 |
| 29.07.2024 | 24,16 | 24,16 | 22,90 | 23,05 | -3,76% | 2.608.606,00 |
| 26.07.2024 | 23,18 | 24,14 | 23,04 | 23,95 | 0,08% | 2.803.435,00 |
| 25.07.2024 | 23,21 | 24,21 | 23,14 | 23,93 | 3,37% | 3.452.113,00 |
| 24.07.2024 | 23,64 | 23,80 | 23,09 | 23,15 | -2,24% | 1.745.059,00 |
| 23.07.2024 | 23,14 | 23,89 | 23,14 | 23,68 | 1,81% | 1.082.335,00 |
| 22.07.2024 | 22,90 | 23,39 | 22,62 | 23,26 | 1,57% | 1.109.450,00 |
| 19.07.2024 | 22,83 | 23,23 | 22,75 | 22,90 | -0,04% | 1.559.548,00 |
| 18.07.2024 | 23,21 | 23,69 | 22,83 | 22,91 | -2,34% | 2.013.352,00 |
| 17.07.2024 | 22,78 | 23,72 | 22,78 | 23,46 | 0,00% | 1.582.516,00 |
| 16.07.2024 | 22,52 | 23,49 | 22,41 | 23,46 | 5,06% | 1.705.478,00 |
| 15.07.2024 | 22,11 | 22,59 | 22,03 | 22,33 | 2,53% | 1.135.805,00 |
| 12.07.2024 | 21,78 | 21,90 | 21,56 | 21,78 | 0,79% | 1.015.571,00 |
| 11.07.2024 | 21,42 | 21,75 | 21,16 | 21,61 | 3,05% | 1.408.042,00 |
| 10.07.2024 | 20,58 | 20,98 | 20,56 | 20,97 | 1,90% | 924.384,00 |
| 09.07.2024 | 20,19 | 20,71 | 20,14 | 20,58 | 1,33% | 857.641,00 |
| 08.07.2024 | 20,54 | 20,66 | 20,30 | 20,31 | -0,20% | 972.941,00 |
| 05.07.2024 | 20,50 | 20,53 | 20,22 | 20,35 | -1,02% | 965.243,00 |
| 03.07.2024 | 21,00 | 21,00 | 20,55 | 20,56 | -1,49% | 637.160,00 |
| 02.07.2024 | 20,77 | 20,94 | 20,75 | 20,87 | 0,19% | 768.695,00 |
| 01.07.2024 | 21,15 | 21,24 | 20,78 | 20,83 | -1,51% | 1.161.280,00 |
| 28.06.2024 | 20,47 | 21,22 | 20,47 | 21,15 | 4,19% | 2.944.302,00 |
| 27.06.2024 | 20,02 | 20,31 | 19,90 | 20,30 | 1,50% | 973.203,00 |
| 26.06.2024 | 19,99 | 20,07 | 19,83 | 20,00 | -0,65% | 1.372.410,00 |
| 25.06.2024 | 20,62 | 20,69 | 20,13 | 20,13 | -2,80% | 1.286.629,00 |
| 24.06.2024 | 20,36 | 20,91 | 20,27 | 20,71 | 2,07% | 959.948,00 |
| 21.06.2024 | 20,33 | 20,37 | 20,17 | 20,29 | -0,59% | 2.408.958,00 |
| 20.06.2024 | 20,24 | 20,50 | 20,18 | 20,41 | 0,25% | 1.222.701,00 |
| 18.06.2024 | 20,16 | 20,47 | 20,15 | 20,36 | 0,54% | 759.467,00 |
| 17.06.2024 | 19,95 | 20,26 | 19,83 | 20,25 | 1,25% | 1.469.831,00 |
| 14.06.2024 | 19,86 | 20,03 | 19,78 | 20,00 | -0,79% | 799.713,00 |
| 13.06.2024 | 20,37 | 20,39 | 20,01 | 20,16 | -1,47% | 772.405,00 |
| 12.06.2024 | 20,73 | 20,95 | 20,29 | 20,46 | 1,64% | 1.161.226,00 |
| 11.06.2024 | 20,09 | 20,18 | 19,87 | 20,13 | -0,74% | 1.155.473,00 |
| 10.06.2024 | 20,23 | 20,43 | 20,09 | 20,28 | -1,46% | 1.033.245,00 |
| 07.06.2024 | 20,45 | 20,62 | 20,42 | 20,58 | -0,24% | 794.680,00 |
| 06.06.2024 | 20,63 | 20,71 | 20,44 | 20,63 | 0,00% | 768.953,00 |
| 05.06.2024 | 20,77 | 20,77 | 20,51 | 20,63 | 0,29% | 967.019,00 |
| 04.06.2024 | 20,43 | 20,73 | 20,38 | 20,57 | -0,68% | 1.206.436,00 |
| 03.06.2024 | 21,42 | 21,42 | 20,64 | 20,71 | -3,31% | 658.634,00 |
| 31.05.2024 | 21,22 | 21,43 | 21,14 | 21,42 | 1,42% | 870.529,00 |
| 30.05.2024 | 20,99 | 21,21 | 20,79 | 21,12 | 2,13% | 1.295.752,00 |
| 29.05.2024 | 20,57 | 20,74 | 20,42 | 20,68 | -1,62% | 853.072,00 |
| 28.05.2024 | 21,25 | 21,31 | 20,94 | 21,02 | -1,04% | 649.553,00 |