23,960$
0,13%
Echtzeit-Aktienkurs Associated Banc-Corp
Bid:
Ask:
Aktienkurse zur Associated Banc-Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,18 | 24,14 | 23,04 | 23,95 | 0,08% | 2.803.406,00 |
| 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 |
| 24.05.2024 | 21,09 | 21,24 | 20,97 | 21,24 | 1,29% | 652.079,00 |
| 23.05.2024 | 21,47 | 21,47 | 20,91 | 20,97 | -2,33% | 748.651,00 |
| 22.05.2024 | 21,68 | 21,75 | 21,35 | 21,47 | -1,29% | 773.242,00 |
| 21.05.2024 | 21,81 | 22,03 | 21,73 | 21,75 | -0,41% | 1.170.573,00 |
| 20.05.2024 | 22,30 | 22,31 | 21,83 | 21,84 | -1,93% | 897.674,00 |
| 17.05.2024 | 22,28 | 22,34 | 22,14 | 22,27 | 0,41% | 871.003,00 |
| 16.05.2024 | 22,41 | 22,55 | 22,16 | 22,18 | -1,33% | 689.355,00 |
| 15.05.2024 | 22,63 | 22,77 | 22,25 | 22,48 | 0,49% | 706.503,00 |
| 14.05.2024 | 22,44 | 22,44 | 22,18 | 22,37 | 1,04% | 704.059,00 |
| 13.05.2024 | 22,46 | 22,54 | 22,13 | 22,14 | -0,85% | 632.951,00 |
| 10.05.2024 | 22,47 | 22,47 | 22,10 | 22,33 | -0,13% | 1.232.963,00 |
| 09.05.2024 | 22,34 | 22,57 | 22,31 | 22,36 | -0,13% | 990.461,00 |
| 08.05.2024 | 21,98 | 22,40 | 21,92 | 22,39 | 1,08% | 804.972,00 |
| 07.05.2024 | 22,24 | 22,48 | 22,13 | 22,15 | 0,00% | 1.171.530,00 |
| 06.05.2024 | 22,14 | 22,27 | 22,05 | 22,15 | 0,82% | 864.570,00 |
| 03.05.2024 | 22,14 | 22,32 | 21,87 | 21,97 | 0,46% | 765.271,00 |
| 02.05.2024 | 21,90 | 21,91 | 21,57 | 21,87 | 1,44% | 1.296.959,00 |
| 01.05.2024 | 21,23 | 21,97 | 21,20 | 21,56 | 2,33% | 1.579.107,00 |
| 30.04.2024 | 21,45 | 21,54 | 21,06 | 21,07 | -2,41% | 1.283.774,00 |
| 29.04.2024 | 21,70 | 22,03 | 21,57 | 21,59 | 0,09% | 2.126.504,00 |
| 26.04.2024 | 21,43 | 22,15 | 21,18 | 21,57 | 0,94% | 2.239.466,00 |
| 25.04.2024 | 21,21 | 21,44 | 20,87 | 21,37 | 0,14% | 1.779.213,00 |
| 24.04.2024 | 21,02 | 21,39 | 20,92 | 21,34 | 0,33% | 1.890.142,00 |
| 23.04.2024 | 20,95 | 21,40 | 20,86 | 21,27 | 1,38% | 1.497.890,00 |
| 22.04.2024 | 20,59 | 21,11 | 20,53 | 20,98 | 2,09% | 1.029.211,00 |
| 19.04.2024 | 19,94 | 20,58 | 19,81 | 20,55 | 2,54% | 1.352.751,00 |
| 18.04.2024 | 19,96 | 20,23 | 19,86 | 20,04 | 0,40% | 786.191,00 |
| 17.04.2024 | 20,11 | 20,29 | 19,93 | 19,96 | 0,30% | 1.008.105,00 |
| 16.04.2024 | 20,09 | 20,11 | 19,77 | 19,90 | -1,83% | 1.207.741,00 |
| 15.04.2024 | 20,37 | 20,69 | 20,08 | 20,27 | -0,25% | 1.057.648,00 |
| 12.04.2024 | 20,27 | 20,51 | 20,18 | 20,32 | -1,17% | 881.493,00 |
| 11.04.2024 | 20,65 | 20,69 | 20,22 | 20,56 | -0,15% | 1.028.359,00 |
| 10.04.2024 | 20,90 | 20,99 | 20,38 | 20,59 | -4,05% | 1.542.837,00 |
| 09.04.2024 | 21,52 | 21,68 | 21,34 | 21,46 | 0,09% | 1.331.017,00 |
| 08.04.2024 | 21,18 | 21,54 | 21,08 | 21,44 | 1,95% | 1.040.052,00 |
| 05.04.2024 | 20,89 | 21,15 | 20,85 | 21,03 | 0,24% | 920.176,00 |
| 04.04.2024 | 21,10 | 21,41 | 20,89 | 20,98 | 0,58% | 1.470.400,00 |
| 03.04.2024 | 20,71 | 21,01 | 20,70 | 20,86 | 0,24% | 960.131,00 |
| 02.04.2024 | 21,08 | 21,09 | 20,72 | 20,81 | -2,16% | 1.237.906,00 |
| 01.04.2024 | 21,51 | 21,53 | 21,15 | 21,27 | -1,12% | 1.222.712,00 |
| 28.03.2024 | 21,26 | 21,56 | 21,19 | 21,51 | 1,18% | 1.876.999,00 |
| 27.03.2024 | 20,66 | 21,26 | 20,64 | 21,26 | 3,61% | 954.325,00 |
| 26.03.2024 | 20,78 | 20,80 | 20,44 | 20,52 | -0,48% | 1.065.573,00 |
| 25.03.2024 | 20,56 | 20,83 | 20,56 | 20,62 | 0,24% | 884.363,00 |
| 22.03.2024 | 21,07 | 21,17 | 20,52 | 20,57 | -2,09% | 1.209.167,00 |
| 21.03.2024 | 20,85 | 21,25 | 20,84 | 21,01 | 1,01% | 1.802.078,00 |
| 20.03.2024 | 20,28 | 20,98 | 20,14 | 20,80 | 2,51% | 1.040.751,00 |
| 19.03.2024 | 19,97 | 20,39 | 19,97 | 20,29 | 1,25% | 770.887,00 |
| 18.03.2024 | 20,24 | 20,30 | 20,01 | 20,04 | -1,04% | 973.728,00 |
| 15.03.2024 | 19,99 | 20,51 | 19,97 | 20,25 | 0,85% | 2.401.202,00 |
| 14.03.2024 | 20,59 | 20,66 | 19,94 | 20,08 | -3,00% | 1.042.300,00 |
| 13.03.2024 | 20,77 | 21,07 | 20,59 | 20,70 | -0,58% | 989.974,00 |
| 12.03.2024 | 21,06 | 21,22 | 20,74 | 20,82 | -1,37% | 897.031,00 |
| 11.03.2024 | 21,07 | 21,27 | 20,90 | 21,11 | -0,09% | 1.432.229,00 |
| 08.03.2024 | 21,35 | 21,52 | 21,11 | 21,13 | 0,05% | 1.081.510,00 |
| 07.03.2024 | 21,44 | 21,59 | 20,88 | 21,12 | -0,56% | 1.624.794,00 |
| 06.03.2024 | 21,39 | 21,53 | 20,76 | 21,24 | -0,89% | 1.779.445,00 |
| 05.03.2024 | 20,52 | 21,46 | 20,52 | 21,43 | 3,93% | 1.830.916,00 |