26,970$
-0,15%
Echtzeit-Aktienkurs Associated Banc-Corp
Bid:
Ask:
Aktienkurse zur Associated Banc-Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 27,24 | 27,46 | 26,92 | 26,97 | -0,15% | 1.870.961,00 |
| 28.08.2025 | 26,95 | 27,13 | 26,76 | 27,01 | 0,26% | 1.470.815,00 |
| 27.08.2025 | 26,64 | 27,17 | 26,63 | 26,94 | 0,86% | 998.411,00 |
| 26.08.2025 | 26,47 | 26,85 | 26,37 | 26,71 | 1,33% | 1.124.445,00 |
| 25.08.2025 | 26,41 | 26,54 | 26,32 | 26,36 | -0,49% | 722.747,00 |
| 22.08.2025 | 25,38 | 26,62 | 25,38 | 26,49 | 5,08% | 1.544.087,00 |
| 21.08.2025 | 25,18 | 25,33 | 25,03 | 25,21 | -0,47% | 644.722,00 |
| 20.08.2025 | 25,17 | 25,37 | 25,01 | 25,33 | 0,80% | 1.027.919,00 |
| 19.08.2025 | 25,27 | 25,49 | 25,10 | 25,13 | -0,48% | 830.778,00 |
| 18.08.2025 | 24,73 | 25,25 | 24,66 | 25,25 | 1,61% | 1.210.921,00 |
| 15.08.2025 | 25,48 | 25,48 | 24,85 | 24,85 | -2,36% | 1.138.050,00 |
| 14.08.2025 | 25,03 | 25,46 | 24,91 | 25,45 | 0,39% | 948.202,00 |
| 13.08.2025 | 24,81 | 25,37 | 24,72 | 25,35 | 2,47% | 1.072.791,00 |
| 12.08.2025 | 24,05 | 24,80 | 23,98 | 24,74 | 3,47% | 1.213.430,00 |
| 11.08.2025 | 24,04 | 24,15 | 23,74 | 23,91 | -0,38% | 1.018.394,00 |
| 08.08.2025 | 24,03 | 24,10 | 23,66 | 24,00 | 0,93% | 1.167.945,00 |
| 07.08.2025 | 24,25 | 24,25 | 23,69 | 23,78 | -1,00% | 1.742.100,00 |
| 06.08.2025 | 24,27 | 24,33 | 24,01 | 24,02 | -1,11% | 2.073.531,00 |
| 05.08.2025 | 24,42 | 24,50 | 23,83 | 24,29 | -0,41% | 2.683.895,00 |
| 04.08.2025 | 24,20 | 24,41 | 24,02 | 24,39 | 1,25% | 1.354.723,00 |
| 01.08.2025 | 24,21 | 24,27 | 23,63 | 24,09 | -2,63% | 1.578.580,00 |
| 31.07.2025 | 25,09 | 25,10 | 24,62 | 24,74 | -1,71% | 1.659.640,00 |
| 30.07.2025 | 25,29 | 25,50 | 24,92 | 25,17 | -0,24% | 1.768.482,00 |
| 29.07.2025 | 25,64 | 25,71 | 25,07 | 25,23 | -0,71% | 1.519.575,00 |
| 28.07.2025 | 25,64 | 25,82 | 25,34 | 25,41 | -0,74% | 1.744.092,00 |
| 25.07.2025 | 25,55 | 25,76 | 25,07 | 25,60 | 1,31% | 1.965.528,00 |
| 24.07.2025 | 25,78 | 25,86 | 25,24 | 25,27 | -2,43% | 2.199.686,00 |
| 23.07.2025 | 25,86 | 26,00 | 25,69 | 25,90 | 0,50% | 1.800.731,00 |
| 22.07.2025 | 25,75 | 25,90 | 25,39 | 25,77 | 0,59% | 1.559.072,00 |
| 21.07.2025 | 25,82 | 26,17 | 25,57 | 25,62 | -0,77% | 1.232.684,00 |
| 18.07.2025 | 25,81 | 25,94 | 25,64 | 25,82 | 0,47% | 3.318.700,00 |
| 17.07.2025 | 25,25 | 25,85 | 25,25 | 25,70 | 1,30% | 2.009.856,00 |
| 16.07.2025 | 25,02 | 25,55 | 24,83 | 25,37 | 1,72% | 2.176.955,00 |
| 15.07.2025 | 25,93 | 25,93 | 24,89 | 24,94 | -3,63% | 1.206.134,00 |
| 14.07.2025 | 25,59 | 25,91 | 25,49 | 25,88 | 1,33% | 1.382.991,00 |
| 11.07.2025 | 25,70 | 25,86 | 25,53 | 25,54 | -1,35% | 1.593.151,00 |
| 10.07.2025 | 25,60 | 26,21 | 25,46 | 25,89 | 0,74% | 1.915.779,00 |
| 09.07.2025 | 25,78 | 25,88 | 25,56 | 25,70 | 0,23% | 2.000.544,00 |
| 08.07.2025 | 25,62 | 25,91 | 25,51 | 25,64 | 0,39% | 1.596.600,00 |
| 07.07.2025 | 25,48 | 26,04 | 25,43 | 25,54 | -1,24% | 1.517.782,00 |
| 03.07.2025 | 25,67 | 26,06 | 25,52 | 25,86 | 0,94% | 710.409,00 |
| 02.07.2025 | 25,11 | 25,66 | 25,05 | 25,62 | 2,11% | 1.459.881,00 |
| 01.07.2025 | 24,20 | 25,47 | 24,20 | 25,09 | 2,87% | 1.396.404,00 |
| 30.06.2025 | 24,64 | 24,70 | 24,38 | 24,39 | -0,20% | 1.191.222,00 |
| 27.06.2025 | 24,64 | 24,77 | 24,37 | 24,44 | -0,49% | 1.948.421,00 |
| 26.06.2025 | 24,07 | 24,61 | 24,01 | 24,56 | 2,38% | 1.376.031,00 |
| 25.06.2025 | 24,02 | 24,09 | 23,84 | 23,99 | -0,29% | 915.946,00 |
| 24.06.2025 | 23,98 | 24,44 | 23,98 | 24,06 | 1,26% | 1.342.540,00 |
| 23.06.2025 | 22,89 | 23,79 | 22,89 | 23,76 | 2,95% | 1.407.670,00 |
| 20.06.2025 | 22,99 | 23,20 | 22,88 | 23,08 | 0,92% | 2.505.714,00 |
| 18.06.2025 | 22,50 | 23,06 | 22,48 | 22,87 | 1,06% | 1.093.126,00 |
| 17.06.2025 | 22,85 | 22,95 | 22,55 | 22,63 | -1,44% | 953.258,00 |
| 16.06.2025 | 23,13 | 23,24 | 22,86 | 22,96 | 0,61% | 1.104.529,00 |
| 13.06.2025 | 23,05 | 23,18 | 22,74 | 22,82 | -2,77% | 1.384.962,00 |
| 12.06.2025 | 23,64 | 23,64 | 23,26 | 23,47 | -1,18% | 889.723,00 |
| 11.06.2025 | 24,05 | 24,23 | 23,60 | 23,75 | -1,12% | 1.215.503,00 |
| 10.06.2025 | 23,75 | 24,12 | 23,69 | 24,02 | 1,56% | 777.989,00 |
| 09.06.2025 | 23,72 | 23,92 | 23,56 | 23,65 | 0,25% | 801.813,00 |
| 06.06.2025 | 23,30 | 23,59 | 23,22 | 23,59 | 3,01% | 1.011.060,00 |
| 05.06.2025 | 23,04 | 23,12 | 22,79 | 22,90 | -0,91% | 700.807,00 |
| 04.06.2025 | 23,34 | 23,48 | 23,01 | 23,11 | -0,94% | 871.687,00 |
| 03.06.2025 | 23,10 | 23,43 | 22,84 | 23,33 | 1,39% | 1.127.469,00 |
| 02.06.2025 | 22,86 | 23,09 | 22,49 | 23,01 | -0,69% | 1.134.847,00 |
| 30.05.2025 | 23,08 | 23,33 | 23,00 | 23,17 | -0,52% | 1.035.980,00 |
| 29.05.2025 | 23,20 | 23,30 | 23,00 | 23,29 | 0,74% | 620.235,00 |
| 28.05.2025 | 23,52 | 23,57 | 23,10 | 23,12 | -1,70% | 825.463,00 |
| 27.05.2025 | 23,32 | 23,54 | 23,02 | 23,52 | 2,26% | 834.948,00 |
| 23.05.2025 | 22,55 | 23,10 | 22,40 | 23,00 | -0,35% | 962.768,00 |
| 22.05.2025 | 22,99 | 23,33 | 22,89 | 23,08 | 0,00% | 1.123.659,00 |
| 21.05.2025 | 23,63 | 23,81 | 23,07 | 23,08 | -3,75% | 1.003.319,00 |
| 20.05.2025 | 23,94 | 24,09 | 23,87 | 23,98 | -0,66% | 901.812,00 |
| 19.05.2025 | 23,77 | 24,17 | 23,77 | 24,14 | -0,58% | 1.068.710,00 |
| 16.05.2025 | 24,28 | 24,39 | 24,03 | 24,28 | -0,16% | 899.580,00 |
| 15.05.2025 | 24,19 | 24,42 | 24,07 | 24,32 | -0,25% | 1.091.233,00 |
| 14.05.2025 | 24,42 | 24,59 | 24,35 | 24,38 | -0,73% | 1.014.698,00 |
| 13.05.2025 | 24,33 | 24,70 | 24,25 | 24,56 | 0,74% | 1.067.198,00 |
| 12.05.2025 | 24,11 | 24,78 | 24,11 | 24,38 | 5,09% | 1.833.941,00 |
| 09.05.2025 | 23,30 | 23,41 | 23,09 | 23,20 | -0,26% | 717.727,00 |
| 08.05.2025 | 22,66 | 23,51 | 22,62 | 23,26 | 3,52% | 1.397.545,00 |
| 07.05.2025 | 22,70 | 22,95 | 22,43 | 22,47 | -0,44% | 1.486.468,00 |
| 06.05.2025 | 22,66 | 22,88 | 22,52 | 22,57 | -1,70% | 1.233.867,00 |
| 05.05.2025 | 22,91 | 23,32 | 22,90 | 22,96 | -1,20% | 1.289.662,00 |
| 02.05.2025 | 22,76 | 23,33 | 22,69 | 23,24 | 3,43% | 1.687.053,00 |
| 01.05.2025 | 22,03 | 22,68 | 22,00 | 22,47 | 1,86% | 1.388.799,00 |
| 30.04.2025 | 21,76 | 22,13 | 21,62 | 22,06 | -1,56% | 1.347.028,00 |
| 29.04.2025 | 22,40 | 22,60 | 22,09 | 22,41 | -0,27% | 1.124.325,00 |
| 28.04.2025 | 22,39 | 22,62 | 22,06 | 22,47 | 0,63% | 2.176.841,00 |
| 25.04.2025 | 22,31 | 22,97 | 22,00 | 22,33 | 1,41% | 3.793.028,00 |
| 24.04.2025 | 21,28 | 22,05 | 21,16 | 22,02 | 2,85% | 2.356.003,00 |
| 23.04.2025 | 21,49 | 22,11 | 21,13 | 21,41 | 2,54% | 1.672.879,00 |
| 22.04.2025 | 20,25 | 21,03 | 20,23 | 20,88 | 4,35% | 2.379.717,00 |
| 21.04.2025 | 19,93 | 20,07 | 19,62 | 20,01 | 0,20% | 1.674.556,00 |
| 17.04.2025 | 19,71 | 20,12 | 19,63 | 19,97 | 1,58% | 5.193.367,00 |
| 16.04.2025 | 19,29 | 20,06 | 19,09 | 19,66 | -0,76% | 2.245.974,00 |
| 15.04.2025 | 19,56 | 20,11 | 19,56 | 19,81 | 1,64% | 965.186,00 |
| 14.04.2025 | 19,64 | 19,64 | 18,93 | 19,49 | 1,35% | 1.428.797,00 |
| 11.04.2025 | 19,12 | 19,49 | 18,78 | 19,23 | -0,31% | 1.494.840,00 |
| 10.04.2025 | 20,21 | 20,21 | 18,64 | 19,29 | -6,40% | 2.010.243,00 |
| 09.04.2025 | 18,75 | 20,91 | 18,32 | 20,61 | 8,99% | 2.643.940,00 |
| 08.04.2025 | 20,12 | 20,16 | 18,50 | 18,91 | -2,12% | 2.048.586,00 |