26,070$
-1,10%
Echtzeit-Aktienkurs Associated Banc-Corp
Bid:
Ask:
Aktienkurse zur Associated Banc-Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 26,65 | 26,71 | 26,46 | 26,47 | -0,82% | 1.995.866,00 |
| 22.12.2025 | 26,47 | 26,97 | 26,47 | 26,69 | 0,98% | 1.799.986,00 |
| 19.12.2025 | 26,48 | 26,65 | 26,28 | 26,43 | -0,60% | 3.744.271,00 |
| 18.12.2025 | 26,57 | 26,73 | 26,37 | 26,59 | 0,87% | 2.754.072,00 |
| 17.12.2025 | 26,77 | 27,02 | 26,31 | 26,36 | -1,49% | 2.865.072,00 |
| 16.12.2025 | 26,91 | 27,02 | 26,67 | 26,76 | -0,67% | 2.239.259,00 |
| 15.12.2025 | 27,20 | 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 | 27,02 | 27,58 | 27,01 | 27,14 | 0,26% | 2.436.634,00 |
| 10.12.2025 | 26,20 | 27,27 | 26,16 | 27,07 | 3,48% | 2.432.455,00 |
| 09.12.2025 | 26,03 | 26,48 | 26,01 | 26,16 | 0,15% | 2.119.676,00 |
| 08.12.2025 | 26,13 | 26,38 | 25,98 | 26,12 | 0,00% | 1.569.906,00 |
| 05.12.2025 | 25,93 | 26,30 | 25,83 | 26,12 | 0,35% | 2.070.203,00 |
| 04.12.2025 | 25,75 | 26,05 | 25,62 | 26,03 | 0,74% | 2.880.085,00 |
| 03.12.2025 | 25,44 | 25,93 | 25,43 | 25,84 | 1,69% | 2.344.105,00 |
| 02.12.2025 | 25,99 | 26,14 | 25,41 | 25,41 | -1,66% | 1.670.695,00 |
| 01.12.2025 | 25,93 | 25,97 | 25,63 | 25,84 | -1,71% | 2.539.093,00 |
| 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 | 25,48 | 25,73 | 25,39 | 25,58 | -0,20% | 1.432.780,00 |
| 21.11.2025 | 24,78 | 25,91 | 24,78 | 25,63 | 4,10% | 1.591.715,00 |
| 20.11.2025 | 25,06 | 25,36 | 24,58 | 24,62 | -0,40% | 1.761.192,00 |
| 19.11.2025 | 24,56 | 24,83 | 24,47 | 24,72 | 0,73% | 1.218.924,00 |
| 18.11.2025 | 23,97 | 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 | 25,56 | 25,82 | 25,25 | 25,38 | -0,63% | 1.184.144,00 |
| 12.11.2025 | 25,45 | 26,00 | 25,42 | 25,54 | 0,00% | 1.480.953,00 |
| 11.11.2025 | 25,59 | 25,71 | 25,28 | 25,54 | -0,39% | 993.268,00 |
| 10.11.2025 | 25,82 | 25,88 | 25,40 | 25,64 | 0,27% | 1.441.359,00 |
| 07.11.2025 | 25,15 | 25,57 | 24,92 | 25,57 | 1,27% | 1.230.934,00 |
| 06.11.2025 | 25,39 | 25,54 | 24,95 | 25,25 | -0,59% | 1.175.700,00 |
| 05.11.2025 | 25,10 | 25,60 | 24,79 | 25,40 | 1,40% | 1.661.627,00 |
| 04.11.2025 | 24,74 | 25,05 | 24,47 | 25,05 | 0,64% | 1.817.506,00 |
| 03.11.2025 | 24,61 | 24,90 | 24,34 | 24,89 | 0,48% | 1.149.590,00 |
| 31.10.2025 | 24,58 | 24,89 | 24,33 | 24,77 | 0,16% | 1.511.120,00 |
| 30.10.2025 | 24,81 | 25,28 | 24,69 | 24,73 | -0,36% | 1.880.050,00 |
| 29.10.2025 | 25,02 | 25,41 | 24,69 | 24,82 | -0,80% | 2.016.136,00 |
| 28.10.2025 | 25,48 | 25,48 | 24,92 | 25,02 | -1,38% | 1.734.532,00 |
| 27.10.2025 | 25,80 | 25,81 | 25,25 | 25,37 | -0,86% | 1.904.711,00 |
| 24.10.2025 | 25,46 | 25,97 | 25,15 | 25,59 | 1,07% | 1.591.821,00 |
| 23.10.2025 | 25,13 | 25,40 | 24,98 | 25,32 | 0,40% | 1.836.219,00 |
| 22.10.2025 | 25,36 | 25,57 | 25,09 | 25,22 | -0,51% | 1.831.526,00 |
| 21.10.2025 | 25,18 | 25,47 | 25,14 | 25,35 | 0,12% | 1.456.788,00 |
| 20.10.2025 | 24,57 | 25,38 | 24,39 | 25,32 | 3,94% | 1.457.365,00 |
| 17.10.2025 | 24,38 | 24,57 | 24,10 | 24,36 | 1,04% | 2.315.003,00 |
| 16.10.2025 | 25,44 | 25,45 | 23,86 | 24,11 | -5,64% | 2.079.127,00 |
| 15.10.2025 | 26,41 | 26,45 | 25,44 | 25,55 | -3,11% | 1.543.164,00 |
| 14.10.2025 | 25,38 | 26,55 | 25,18 | 26,37 | 3,94% | 1.464.963,00 |
| 13.10.2025 | 25,18 | 25,39 | 24,94 | 25,37 | 2,80% | 1.165.023,00 |
| 10.10.2025 | 26,23 | 26,41 | 24,66 | 24,68 | -5,84% | 3.238.988,00 |
| 09.10.2025 | 26,04 | 26,34 | 25,87 | 26,21 | 0,42% | 1.591.993,00 |
| 08.10.2025 | 26,67 | 26,87 | 26,08 | 26,10 | -1,62% | 1.257.224,00 |
| 07.10.2025 | 26,61 | 26,88 | 26,43 | 26,53 | -0,26% | 1.434.260,00 |
| 06.10.2025 | 26,30 | 26,85 | 26,04 | 26,60 | 2,47% | 1.771.055,00 |
| 03.10.2025 | 25,92 | 26,17 | 25,88 | 25,96 | 0,97% | 186.063,00 |
| 02.10.2025 | 25,48 | 25,81 | 25,41 | 25,71 | 0,63% | 1.212.526,00 |
| 01.10.2025 | 25,57 | 25,68 | 25,18 | 25,55 | -0,62% | 1.342.363,00 |
| 30.09.2025 | 25,93 | 26,07 | 25,26 | 25,71 | -0,89% | 1.510.982,00 |
| 29.09.2025 | 26,18 | 26,18 | 25,67 | 25,94 | -0,46% | 1.898.496,00 |
| 26.09.2025 | 25,88 | 26,08 | 25,68 | 26,06 | 1,09% | 1.766.169,00 |
| 25.09.2025 | 25,69 | 25,85 | 25,49 | 25,78 | -0,08% | 1.294.250,00 |
| 24.09.2025 | 25,93 | 26,04 | 25,65 | 25,80 | -0,15% | 1.352.864,00 |
| 23.09.2025 | 26,00 | 26,33 | 25,76 | 25,84 | 0,08% | 1.035.142,00 |
| 22.09.2025 | 26,15 | 26,33 | 25,65 | 25,82 | -1,71% | 1.013.651,00 |
| 19.09.2025 | 26,59 | 26,60 | 26,11 | 26,27 | -1,05% | 2.498.484,00 |
| 18.09.2025 | 26,04 | 26,64 | 25,95 | 26,55 | 2,43% | 1.224.359,00 |
| 17.09.2025 | 25,70 | 26,60 | 25,67 | 25,92 | 1,09% | 1.483.810,00 |
| 16.09.2025 | 25,86 | 25,92 | 25,34 | 25,64 | -1,08% | 1.099.572,00 |
| 15.09.2025 | 26,33 | 26,50 | 25,84 | 25,92 | -1,26% | 1.371.283,00 |
| 12.09.2025 | 26,30 | 26,48 | 26,10 | 26,25 | -0,64% | 1.592.683,00 |
| 11.09.2025 | 26,36 | 26,44 | 25,99 | 26,42 | 0,53% | 1.706.760,00 |
| 10.09.2025 | 26,18 | 26,56 | 26,13 | 26,28 | 0,38% | 942.310,00 |
| 09.09.2025 | 26,50 | 26,62 | 26,07 | 26,18 | -1,32% | 1.551.130,00 |
| 08.09.2025 | 26,54 | 26,65 | 26,17 | 26,53 | -0,41% | 1.632.852,00 |
| 05.09.2025 | 26,79 | 27,04 | 26,27 | 26,64 | -0,19% | 1.564.943,00 |
| 04.09.2025 | 26,41 | 26,70 | 26,21 | 26,69 | 1,64% | 879.251,00 |
| 03.09.2025 | 26,25 | 26,56 | 26,03 | 26,26 | -0,27% | 1.113.961,00 |
| 02.09.2025 | 26,43 | 26,55 | 26,07 | 26,33 | -2,37% | 1.215.844,00 |
| 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 |