24,435$
-0,27%
Echtzeit-Aktienkurs Associated Banc-Corp
Bid:
Ask:
Aktienkurse zur Associated Banc-Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 24,59 | 24,59 | 24,16 | 24,43 | -0,29% | 4.783.091,00 |
| 19.03.2026 | 24,22 | 24,68 | 23,96 | 24,50 | 0,66% | 2.485.459,00 |
| 18.03.2026 | 24,54 | 24,72 | 24,24 | 24,34 | -1,54% | 2.125.923,00 |
| 17.03.2026 | 24,94 | 25,01 | 24,50 | 24,72 | 0,53% | 1.914.913,00 |
| 16.03.2026 | 24,75 | 25,00 | 24,58 | 24,59 | 0,45% | 2.002.624,00 |
| 13.03.2026 | 24,90 | 25,02 | 24,42 | 24,48 | -0,89% | 2.091.805,00 |
| 12.03.2026 | 24,28 | 24,76 | 24,13 | 24,70 | -0,36% | 2.433.563,00 |
| 11.03.2026 | 25,03 | 25,17 | 24,55 | 24,79 | -1,43% | 2.037.347,00 |
| 10.03.2026 | 25,09 | 25,67 | 24,67 | 25,15 | 0,28% | 2.801.399,00 |
| 09.03.2026 | 24,71 | 25,19 | 23,87 | 25,08 | -0,32% | 2.646.100,00 |
| 06.03.2026 | 25,11 | 25,30 | 24,58 | 25,16 | -2,97% | 2.781.254,00 |
| 05.03.2026 | 26,15 | 26,40 | 25,71 | 25,93 | -1,59% | 2.730.399,00 |
| 04.03.2026 | 26,55 | 26,60 | 26,29 | 26,35 | -0,04% | 6.194.847,00 |
| 03.03.2026 | 25,87 | 26,65 | 25,61 | 26,36 | -0,83% | 1.638.220,00 |
| 02.03.2026 | 25,64 | 26,78 | 25,42 | 26,58 | 0,64% | 1.896.541,00 |
| 27.02.2026 | 27,42 | 27,61 | 26,11 | 26,41 | -5,95% | 2.840.649,00 |
| 26.02.2026 | 27,76 | 28,21 | 27,64 | 28,08 | 1,70% | 1.863.480,00 |
| 25.02.2026 | 27,54 | 27,68 | 27,29 | 27,61 | 1,36% | 1.542.191,00 |
| 24.02.2026 | 27,05 | 27,31 | 26,85 | 27,24 | 0,18% | 1.812.007,00 |
| 23.02.2026 | 28,40 | 28,62 | 26,90 | 27,19 | -4,80% | 3.009.709,00 |
| 20.02.2026 | 28,25 | 28,70 | 27,97 | 28,56 | 0,78% | 2.515.234,00 |
| 19.02.2026 | 28,07 | 28,35 | 27,94 | 28,34 | -0,04% | 2.505.032,00 |
| 18.02.2026 | 28,26 | 28,80 | 28,25 | 28,35 | 0,43% | 1.777.818,00 |
| 17.02.2026 | 27,89 | 28,36 | 27,70 | 28,23 | 1,36% | 2.228.788,00 |
| 13.02.2026 | 27,40 | 27,90 | 27,15 | 27,85 | 1,05% | 2.180.816,00 |
| 12.02.2026 | 28,56 | 28,74 | 27,16 | 27,56 | -2,58% | 3.108.904,00 |
| 11.02.2026 | 29,17 | 29,49 | 28,22 | 28,29 | -2,18% | 2.415.929,00 |
| 10.02.2026 | 29,09 | 29,42 | 28,42 | 28,92 | -1,09% | 1.695.631,00 |
| 09.02.2026 | 29,08 | 29,41 | 29,00 | 29,24 | -0,44% | 1.721.788,00 |
| 06.02.2026 | 29,06 | 29,52 | 28,86 | 29,37 | 2,33% | 1.875.457,00 |
| 05.02.2026 | 28,87 | 29,15 | 28,31 | 28,70 | -0,31% | 2.809.743,00 |
| 04.02.2026 | 28,38 | 29,21 | 28,33 | 28,79 | 1,95% | 3.215.780,00 |
| 03.02.2026 | 27,79 | 28,45 | 27,62 | 28,24 | 1,58% | 3.160.266,00 |
| 02.02.2026 | 27,25 | 28,15 | 27,11 | 27,80 | 1,98% | 2.631.707,00 |
| 30.01.2026 | 27,20 | 27,41 | 27,02 | 27,26 | -0,33% | 2.192.210,00 |
| 29.01.2026 | 27,01 | 27,36 | 26,83 | 27,35 | 2,05% | 2.261.335,00 |
| 28.01.2026 | 26,77 | 27,22 | 26,69 | 26,80 | 0,19% | 2.747.499,00 |
| 27.01.2026 | 27,10 | 27,10 | 26,48 | 26,75 | -0,78% | 2.615.692,00 |
| 26.01.2026 | 26,50 | 26,96 | 26,32 | 26,96 | 1,97% | 2.748.701,00 |
| 23.01.2026 | 28,02 | 28,02 | 26,34 | 26,44 | -3,75% | 3.067.280,00 |
| 22.01.2026 | 27,50 | 27,90 | 27,33 | 27,47 | 0,62% | 2.843.051,00 |
| 21.01.2026 | 26,31 | 27,39 | 26,30 | 27,30 | 4,40% | 3.078.308,00 |
| 20.01.2026 | 26,09 | 26,44 | 25,95 | 26,15 | -1,47% | 1.551.094,00 |
| 16.01.2026 | 26,61 | 26,82 | 26,51 | 26,54 | -0,60% | 3.448.609,00 |
| 15.01.2026 | 26,32 | 27,05 | 26,32 | 26,70 | 1,52% | 1.631.191,00 |
| 14.01.2026 | 26,17 | 26,40 | 25,94 | 26,30 | 1,11% | 1.748.729,00 |
| 13.01.2026 | 26,11 | 26,37 | 25,96 | 26,01 | -0,04% | 1.998.821,00 |
| 12.01.2026 | 26,11 | 26,35 | 25,91 | 26,02 | -1,59% | 1.357.008,00 |
| 09.01.2026 | 26,92 | 27,12 | 26,43 | 26,44 | -1,38% | 1.832.833,00 |
| 08.01.2026 | 26,43 | 27,16 | 26,36 | 26,81 | 1,25% | 4.760.772,00 |
| 07.01.2026 | 26,77 | 26,92 | 26,33 | 26,48 | -1,45% | 2.141.140,00 |
| 06.01.2026 | 26,28 | 26,88 | 26,21 | 26,87 | 1,63% | 2.318.748,00 |
| 05.01.2026 | 25,69 | 26,77 | 25,64 | 26,44 | 2,64% | 2.812.416,00 |
| 02.01.2026 | 25,74 | 25,99 | 25,36 | 25,76 | 0,00% | 2.051.297,00 |
| 31.12.2025 | 26,03 | 26,03 | 25,73 | 25,76 | -0,66% | 1.313.358,00 |
| 30.12.2025 | 26,11 | 26,16 | 25,89 | 25,93 | -0,58% | 1.330.735,00 |
| 29.12.2025 | 26,41 | 26,43 | 26,04 | 26,08 | -1,06% | 1.882.988,00 |
| 26.12.2025 | 26,46 | 26,72 | 26,29 | 26,36 | -0,72% | 969.829,00 |
| 24.12.2025 | 26,55 | 26,64 | 26,38 | 26,55 | 0,30% | 593.015,00 |
| 23.12.2025 | 26,68 | 26,71 | 26,46 | 26,47 | -0,82% | 2.068.712,00 |
| 22.12.2025 | 26,48 | 26,97 | 26,47 | 26,69 | 0,98% | 1.826.786,00 |
| 19.12.2025 | 26,48 | 26,65 | 26,28 | 26,43 | -0,60% | 3.744.271,00 |
| 18.12.2025 | 26,58 | 26,73 | 26,37 | 26,59 | 0,87% | 3.028.724,00 |
| 17.12.2025 | 26,71 | 27,02 | 26,31 | 26,36 | -1,49% | 3.178.772,00 |
| 16.12.2025 | 27,00 | 27,02 | 26,67 | 26,76 | -0,67% | 2.271.319,00 |
| 15.12.2025 | 27,33 | 27,46 | 26,87 | 26,94 | -0,59% | 1.992.114,00 |
| 12.12.2025 | 27,41 | 27,45 | 26,87 | 27,10 | -0,15% | 1.786.531,00 |
| 11.12.2025 | 27,01 | 27,58 | 27,01 | 27,14 | 0,26% | 2.449.634,00 |
| 10.12.2025 | 26,16 | 27,27 | 26,16 | 27,07 | 3,48% | 2.456.900,00 |
| 09.12.2025 | 26,16 | 26,48 | 26,01 | 26,16 | 0,15% | 2.119.681,00 |
| 08.12.2025 | 26,18 | 26,38 | 25,98 | 26,12 | 0,00% | 1.589.057,00 |
| 05.12.2025 | 25,93 | 26,30 | 25,83 | 26,12 | 0,35% | 2.070.203,00 |
| 04.12.2025 | 25,70 | 26,05 | 25,62 | 26,03 | 0,74% | 2.880.085,00 |
| 03.12.2025 | 25,51 | 25,93 | 25,43 | 25,84 | 1,69% | 2.345.327,00 |
| 02.12.2025 | 26,14 | 26,14 | 25,41 | 25,41 | -1,66% | 1.670.798,00 |
| 01.12.2025 | 25,80 | 25,97 | 25,63 | 25,84 | -1,71% | 2.565.460,00 |
| 28.11.2025 | 26,33 | 26,36 | 26,20 | 26,29 | -0,08% | 555.890,00 |
| 26.11.2025 | 26,27 | 26,59 | 26,27 | 26,31 | -0,45% | 1.192.915,00 |
| 25.11.2025 | 25,76 | 26,60 | 25,67 | 26,43 | 3,32% | 1.675.577,00 |
| 24.11.2025 | 25,56 | 25,73 | 25,39 | 25,58 | -0,20% | 1.461.168,00 |
| 21.11.2025 | 24,78 | 25,91 | 24,78 | 25,63 | 4,10% | 1.591.715,00 |
| 20.11.2025 | 25,11 | 25,36 | 24,58 | 24,62 | -0,40% | 1.792.689,00 |
| 19.11.2025 | 24,56 | 24,83 | 24,47 | 24,72 | 0,73% | 1.218.924,00 |
| 18.11.2025 | 24,02 | 24,61 | 23,93 | 24,54 | 1,70% | 1.613.672,00 |
| 17.11.2025 | 25,19 | 25,27 | 24,05 | 24,13 | -4,62% | 1.469.755,00 |
| 14.11.2025 | 25,27 | 25,34 | 24,88 | 25,30 | -0,32% | 1.377.488,00 |
| 13.11.2025 | 25,48 | 25,82 | 25,25 | 25,38 | -0,63% | 1.186.346,00 |
| 12.11.2025 | 25,56 | 26,00 | 25,42 | 25,54 | 0,00% | 1.484.535,00 |
| 11.11.2025 | 25,59 | 25,71 | 25,28 | 25,54 | -0,39% | 1.054.498,00 |
| 10.11.2025 | 25,77 | 25,88 | 25,40 | 25,64 | 0,27% | 1.595.282,00 |
| 07.11.2025 | 25,15 | 25,57 | 24,92 | 25,57 | 1,27% | 1.230.934,00 |
| 06.11.2025 | 25,33 | 25,54 | 24,95 | 25,25 | -0,59% | 1.191.330,00 |
| 05.11.2025 | 25,07 | 25,60 | 24,79 | 25,40 | 1,40% | 1.674.668,00 |
| 04.11.2025 | 24,65 | 25,05 | 24,47 | 25,05 | 0,64% | 1.829.217,00 |
| 03.11.2025 | 24,70 | 24,90 | 24,34 | 24,89 | 0,48% | 1.197.853,00 |
| 31.10.2025 | 24,58 | 24,89 | 24,33 | 24,77 | 0,16% | 1.511.120,00 |
| 30.10.2025 | 24,70 | 25,28 | 24,69 | 24,73 | -0,36% | 1.919.936,00 |
| 29.10.2025 | 25,06 | 25,41 | 24,69 | 24,82 | -0,80% | 2.088.477,00 |
| 28.10.2025 | 25,42 | 25,48 | 24,92 | 25,02 | -1,38% | 1.776.904,00 |
| 27.10.2025 | 25,75 | 25,81 | 25,25 | 25,37 | -0,86% | 2.002.735,00 |