21,425$
-1,40%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 21,67 | 21,71 | 21,36 | 21,43 | -1,34% | 3.091.160,00 |
| 26.03.2026 | 21,60 | 21,80 | 21,51 | 21,72 | -0,23% | 2.663.896,00 |
| 25.03.2026 | 21,97 | 22,11 | 21,57 | 21,77 | 0,25% | 2.859.942,00 |
| 24.03.2026 | 21,31 | 21,94 | 21,25 | 21,72 | 0,81% | 3.196.422,00 |
| 23.03.2026 | 21,89 | 22,13 | 21,50 | 21,54 | 1,41% | 3.249.607,00 |
| 20.03.2026 | 21,20 | 21,35 | 20,97 | 21,24 | 0,09% | 5.579.990,00 |
| 19.03.2026 | 20,97 | 21,43 | 20,80 | 21,22 | 0,28% | 3.831.247,00 |
| 18.03.2026 | 21,30 | 21,41 | 21,08 | 21,16 | -1,31% | 3.733.205,00 |
| 17.03.2026 | 21,77 | 21,87 | 21,29 | 21,44 | -0,33% | 3.685.262,00 |
| 16.03.2026 | 21,84 | 22,02 | 21,47 | 21,51 | 0,00% | 3.085.526,00 |
| 13.03.2026 | 21,75 | 21,94 | 21,46 | 21,51 | -0,46% | 3.105.337,00 |
| 12.03.2026 | 21,34 | 21,70 | 21,23 | 21,61 | -1,23% | 3.715.493,00 |
| 11.03.2026 | 21,96 | 22,12 | 21,60 | 21,88 | -1,08% | 3.030.507,00 |
| 10.03.2026 | 22,24 | 22,78 | 22,09 | 22,12 | -1,21% | 4.104.876,00 |
| 09.03.2026 | 22,01 | 22,54 | 21,41 | 22,39 | 0,36% | 3.469.307,00 |
| 06.03.2026 | 22,17 | 22,40 | 21,74 | 22,31 | -2,58% | 2.939.754,00 |
| 05.03.2026 | 23,04 | 23,23 | 22,59 | 22,90 | -2,72% | 4.548.433,00 |
| 04.03.2026 | 23,57 | 23,70 | 23,34 | 23,54 | 0,30% | 3.057.996,00 |
| 03.03.2026 | 22,90 | 23,60 | 22,74 | 23,47 | -0,34% | 3.232.046,00 |
| 02.03.2026 | 22,75 | 23,66 | 22,51 | 23,55 | 1,95% | 2.981.785,00 |
| 27.02.2026 | 24,09 | 24,30 | 22,90 | 23,10 | -6,21% | 5.446.536,00 |
| 26.02.2026 | 24,49 | 24,87 | 24,09 | 24,63 | 0,90% | 3.902.858,00 |
| 25.02.2026 | 24,19 | 24,52 | 24,02 | 24,41 | 1,79% | 1.981.664,00 |
| 24.02.2026 | 24,13 | 24,25 | 23,65 | 23,98 | -0,62% | 2.274.430,00 |
| 23.02.2026 | 25,01 | 25,30 | 23,76 | 24,13 | -4,25% | 3.923.322,00 |
| 20.02.2026 | 24,88 | 25,21 | 24,68 | 25,20 | 1,25% | 2.958.786,00 |
| 19.02.2026 | 25,06 | 25,06 | 24,63 | 24,89 | -0,08% | 2.453.566,00 |
| 18.02.2026 | 24,88 | 25,40 | 24,87 | 24,91 | 0,12% | 2.153.144,00 |
| 17.02.2026 | 24,91 | 25,22 | 24,66 | 24,88 | 0,44% | 2.539.632,00 |
| 13.02.2026 | 24,33 | 24,85 | 24,11 | 24,77 | 1,64% | 2.255.671,00 |
| 12.02.2026 | 25,15 | 25,29 | 24,04 | 24,37 | -2,21% | 2.887.828,00 |
| 11.02.2026 | 25,77 | 25,98 | 24,82 | 24,92 | -2,39% | 3.602.461,00 |
| 10.02.2026 | 25,66 | 25,94 | 25,45 | 25,53 | -0,55% | 2.992.575,00 |
| 09.02.2026 | 25,82 | 26,04 | 25,65 | 25,67 | -0,81% | 2.870.963,00 |
| 06.02.2026 | 25,87 | 26,17 | 25,71 | 25,88 | 1,25% | 3.850.443,00 |
| 05.02.2026 | 25,61 | 25,77 | 25,14 | 25,56 | -0,39% | 3.543.882,00 |
| 04.02.2026 | 25,55 | 25,94 | 25,44 | 25,66 | 1,02% | 3.412.449,00 |
| 03.02.2026 | 24,97 | 25,45 | 24,69 | 25,40 | 1,97% | 3.191.439,00 |
| 02.02.2026 | 24,32 | 25,06 | 24,28 | 24,91 | 1,96% | 3.260.946,00 |
| 30.01.2026 | 24,22 | 24,53 | 24,01 | 24,43 | 0,12% | 4.355.694,00 |
| 29.01.2026 | 23,94 | 24,42 | 23,83 | 24,40 | 2,65% | 2.893.737,00 |
| 28.01.2026 | 23,86 | 24,20 | 23,74 | 23,77 | -0,44% | 3.906.243,00 |
| 27.01.2026 | 23,71 | 23,93 | 23,59 | 23,88 | 0,78% | 2.214.619,00 |
| 26.01.2026 | 23,56 | 23,87 | 23,37 | 23,69 | 0,64% | 2.078.789,00 |
| 23.01.2026 | 24,05 | 24,22 | 23,52 | 23,54 | -2,89% | 2.894.134,00 |
| 22.01.2026 | 24,54 | 24,78 | 24,22 | 24,24 | 0,92% | 3.936.484,00 |
| 21.01.2026 | 23,13 | 24,18 | 23,10 | 24,02 | 4,89% | 4.332.168,00 |
| 20.01.2026 | 23,00 | 23,31 | 22,87 | 22,90 | -1,55% | 2.338.725,00 |
| 16.01.2026 | 23,22 | 23,50 | 23,21 | 23,26 | -0,13% | 5.473.753,00 |
| 15.01.2026 | 22,83 | 23,45 | 22,83 | 23,29 | 1,93% | 2.551.170,00 |
| 14.01.2026 | 22,50 | 22,99 | 22,43 | 22,85 | 1,20% | 2.084.448,00 |
| 13.01.2026 | 22,83 | 23,06 | 22,53 | 22,58 | -0,83% | 2.104.916,00 |
| 12.01.2026 | 23,00 | 23,07 | 22,51 | 22,77 | -2,15% | 2.384.073,00 |
| 09.01.2026 | 23,32 | 23,61 | 23,16 | 23,27 | -0,39% | 2.727.730,00 |
| 08.01.2026 | 22,90 | 23,75 | 22,90 | 23,36 | 1,39% | 2.791.403,00 |
| 07.01.2026 | 23,24 | 23,33 | 22,86 | 23,04 | -0,86% | 2.133.186,00 |
| 06.01.2026 | 22,76 | 23,29 | 22,70 | 23,24 | 1,48% | 2.687.134,00 |
| 05.01.2026 | 22,45 | 23,29 | 22,36 | 22,90 | 1,55% | 2.342.028,00 |
| 02.01.2026 | 22,31 | 22,67 | 22,03 | 22,55 | 1,08% | 2.637.422,00 |
| 31.12.2025 | 22,62 | 22,74 | 22,28 | 22,31 | -1,33% | 2.071.233,00 |
| 30.12.2025 | 22,81 | 22,81 | 22,55 | 22,61 | -0,79% | 1.986.643,00 |
| 29.12.2025 | 23,00 | 23,08 | 22,76 | 22,79 | -0,83% | 3.083.394,00 |
| 26.12.2025 | 23,10 | 23,12 | 22,87 | 22,98 | -0,35% | 1.908.710,00 |
| 24.12.2025 | 23,11 | 23,23 | 23,00 | 23,06 | 0,09% | 800.868,00 |
| 23.12.2025 | 23,18 | 23,30 | 22,95 | 23,04 | -1,03% | 2.112.511,00 |
| 22.12.2025 | 23,36 | 23,59 | 23,25 | 23,28 | -0,30% | 2.864.148,00 |
| 19.12.2025 | 23,09 | 23,45 | 23,09 | 23,35 | 1,13% | 5.801.396,00 |
| 18.12.2025 | 23,27 | 23,31 | 22,95 | 23,09 | 0,43% | 2.734.656,00 |
| 17.12.2025 | 22,91 | 23,29 | 22,90 | 22,99 | 0,44% | 2.705.168,00 |
| 16.12.2025 | 23,01 | 23,04 | 22,70 | 22,89 | -0,43% | 2.508.750,00 |
| 15.12.2025 | 23,07 | 23,26 | 22,95 | 22,99 | 0,17% | 2.964.348,00 |
| 12.12.2025 | 23,38 | 23,41 | 22,86 | 22,95 | -1,59% | 2.766.697,00 |
| 11.12.2025 | 23,18 | 23,55 | 23,17 | 23,32 | 0,26% | 3.055.987,00 |
| 10.12.2025 | 22,21 | 23,34 | 22,21 | 23,26 | 4,77% | 3.746.266,00 |
| 09.12.2025 | 22,44 | 22,75 | 22,18 | 22,20 | -1,03% | 3.090.687,00 |
| 08.12.2025 | 22,38 | 22,63 | 22,26 | 22,43 | 0,58% | 2.709.329,00 |
| 05.12.2025 | 22,15 | 22,39 | 22,13 | 22,30 | -0,49% | 3.316.826,00 |
| 04.12.2025 | 22,05 | 22,42 | 22,02 | 22,41 | 1,22% | 2.600.949,00 |
| 03.12.2025 | 21,58 | 22,21 | 21,57 | 22,14 | 2,59% | 4.277.490,00 |
| 02.12.2025 | 22,03 | 22,08 | 21,55 | 21,58 | -1,42% | 2.352.041,00 |
| 01.12.2025 | 21,51 | 21,98 | 21,51 | 21,89 | 0,74% | 2.086.352,00 |
| 28.11.2025 | 21,87 | 21,87 | 21,70 | 21,73 | -0,32% | 1.100.566,00 |
| 26.11.2025 | 21,84 | 21,94 | 21,76 | 21,80 | -0,41% | 2.053.124,00 |
| 25.11.2025 | 21,40 | 22,06 | 21,40 | 21,89 | 2,96% | 2.888.857,00 |
| 24.11.2025 | 21,10 | 21,36 | 20,96 | 21,26 | 0,76% | 2.492.864,00 |
| 21.11.2025 | 20,32 | 21,33 | 20,30 | 21,10 | 4,20% | 3.784.730,00 |
| 20.11.2025 | 20,54 | 20,85 | 20,07 | 20,25 | -0,30% | 2.981.829,00 |
| 19.11.2025 | 20,02 | 20,36 | 20,00 | 20,31 | 1,75% | 2.588.347,00 |
| 18.11.2025 | 19,72 | 20,28 | 19,60 | 19,96 | 0,91% | 2.770.827,00 |
| 17.11.2025 | 20,70 | 20,80 | 19,61 | 19,78 | -4,72% | 2.734.460,00 |
| 14.11.2025 | 20,43 | 20,80 | 20,39 | 20,76 | -0,14% | 2.181.539,00 |
| 13.11.2025 | 20,86 | 21,19 | 20,68 | 20,79 | -0,95% | 1.972.912,00 |
| 12.11.2025 | 20,99 | 21,39 | 20,83 | 20,99 | 0,00% | 4.297.305,00 |
| 11.11.2025 | 21,08 | 21,18 | 20,88 | 20,99 | -0,19% | 1.851.686,00 |
| 10.11.2025 | 21,04 | 21,21 | 20,83 | 21,03 | 0,19% | 2.193.490,00 |
| 07.11.2025 | 20,55 | 21,00 | 20,40 | 20,99 | 1,94% | 2.892.071,00 |
| 06.11.2025 | 20,67 | 20,86 | 20,43 | 20,59 | -0,44% | 2.291.705,00 |
| 05.11.2025 | 20,46 | 20,88 | 20,32 | 20,68 | 1,12% | 2.272.421,00 |
| 04.11.2025 | 20,35 | 20,58 | 20,16 | 20,45 | -0,20% | 2.862.760,00 |
| 03.11.2025 | 20,37 | 20,50 | 20,06 | 20,49 | 0,29% | 2.543.245,00 |