22,120$
-0,90%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 22,23 | 22,28 | 21,98 | 22,13 | -0,85% | 4.725.325,00 |
| 15.05.2025 | 22,47 | 22,63 | 22,29 | 22,32 | -1,11% | 2.001.862,00 |
| 14.05.2025 | 22,41 | 22,70 | 22,36 | 22,57 | 0,53% | 2.450.134,00 |
| 13.05.2025 | 22,37 | 22,58 | 22,13 | 22,45 | 1,45% | 2.507.170,00 |
| 12.05.2025 | 22,34 | 22,57 | 21,98 | 22,13 | 3,41% | 4.717.835,00 |
| 09.05.2025 | 21,59 | 21,67 | 21,30 | 21,40 | -0,74% | 1.600.094,00 |
| 08.05.2025 | 21,40 | 21,76 | 21,32 | 21,56 | 1,51% | 1.805.751,00 |
| 07.05.2025 | 21,18 | 21,50 | 21,07 | 21,24 | 0,66% | 2.646.016,00 |
| 06.05.2025 | 21,00 | 21,25 | 20,79 | 21,10 | -0,42% | 2.123.591,00 |
| 05.05.2025 | 21,03 | 21,54 | 20,87 | 21,19 | -0,24% | 1.728.896,00 |
| 02.05.2025 | 20,99 | 21,44 | 20,85 | 21,24 | 2,76% | 3.319.085,00 |
| 01.05.2025 | 20,61 | 20,95 | 20,41 | 20,67 | 0,39% | 3.743.624,00 |
| 30.04.2025 | 20,55 | 20,78 | 20,32 | 20,59 | -1,91% | 3.120.524,00 |
| 29.04.2025 | 20,65 | 21,11 | 20,29 | 20,99 | 1,16% | 3.667.802,00 |
| 28.04.2025 | 20,94 | 21,15 | 20,57 | 20,75 | -0,43% | 3.134.078,00 |
| 25.04.2025 | 20,86 | 21,08 | 20,73 | 20,84 | -0,43% | 2.535.688,00 |
| 24.04.2025 | 20,61 | 21,06 | 20,42 | 20,93 | 1,80% | 3.228.558,00 |
| 23.04.2025 | 20,50 | 21,11 | 20,01 | 20,56 | 3,16% | 3.785.743,00 |
| 22.04.2025 | 19,24 | 19,98 | 18,83 | 19,93 | 3,80% | 5.252.589,00 |
| 21.04.2025 | 19,46 | 19,46 | 18,98 | 19,20 | -1,99% | 5.074.554,00 |
| 17.04.2025 | 19,46 | 19,84 | 19,46 | 19,59 | 0,67% | 4.943.720,00 |
| 16.04.2025 | 19,33 | 19,54 | 19,06 | 19,46 | -0,10% | 3.084.459,00 |
| 15.04.2025 | 19,08 | 19,74 | 19,07 | 19,48 | 2,42% | 2.401.001,00 |
| 14.04.2025 | 19,05 | 19,14 | 18,38 | 19,02 | 1,82% | 2.680.890,00 |
| 11.04.2025 | 18,15 | 18,84 | 17,89 | 18,68 | 2,05% | 3.269.974,00 |
| 10.04.2025 | 19,17 | 19,30 | 17,68 | 18,31 | -6,94% | 4.338.159,00 |
| 09.04.2025 | 17,62 | 19,96 | 17,32 | 19,67 | 9,52% | 6.215.630,00 |
| 08.04.2025 | 18,74 | 19,25 | 17,58 | 17,96 | -0,94% | 3.590.957,00 |
| 07.04.2025 | 17,21 | 19,09 | 16,97 | 18,13 | 0,89% | 3.624.886,00 |
| 04.04.2025 | 17,99 | 18,04 | 16,83 | 17,97 | -4,31% | 5.161.726,00 |
| 03.04.2025 | 20,44 | 20,44 | 18,72 | 18,78 | -12,04% | 4.247.187,00 |
| 02.04.2025 | 20,68 | 21,40 | 20,56 | 21,35 | 1,57% | 2.229.271,00 |
| 01.04.2025 | 21,01 | 21,13 | 20,58 | 21,02 | -0,85% | 1.933.443,00 |
| 31.03.2025 | 20,81 | 21,30 | 20,70 | 21,20 | 0,81% | 2.174.746,00 |
| 28.03.2025 | 21,36 | 21,52 | 20,82 | 21,03 | -2,00% | 1.413.956,00 |
| 27.03.2025 | 21,65 | 21,73 | 21,38 | 21,46 | -0,65% | 1.764.129,00 |
| 26.03.2025 | 21,54 | 21,88 | 21,45 | 21,60 | 0,61% | 1.777.516,00 |
| 25.03.2025 | 21,53 | 21,66 | 21,43 | 21,47 | -0,19% | 2.235.375,00 |
| 24.03.2025 | 21,56 | 21,69 | 21,32 | 21,51 | 1,46% | 1.997.420,00 |
| 21.03.2025 | 21,17 | 21,41 | 21,02 | 21,20 | -0,80% | 7.574.937,00 |
| 20.03.2025 | 21,37 | 21,79 | 21,34 | 21,37 | -1,06% | 1.777.273,00 |
| 19.03.2025 | 21,30 | 21,87 | 21,26 | 21,60 | 1,89% | 2.945.012,00 |
| 18.03.2025 | 20,97 | 21,29 | 20,94 | 21,20 | 0,43% | 2.283.893,00 |
| 17.03.2025 | 20,98 | 21,28 | 20,96 | 21,11 | 0,72% | 2.785.234,00 |
| 14.03.2025 | 20,42 | 21,01 | 20,41 | 20,96 | 3,76% | 2.908.692,00 |
| 13.03.2025 | 20,70 | 20,77 | 20,13 | 20,20 | -2,04% | 2.300.539,00 |
| 12.03.2025 | 20,42 | 20,75 | 20,15 | 20,62 | 2,43% | 2.523.653,00 |
| 11.03.2025 | 20,19 | 20,49 | 19,71 | 20,13 | 0,05% | 3.587.276,00 |
| 10.03.2025 | 21,35 | 21,35 | 19,96 | 20,12 | -6,81% | 4.801.251,00 |
| 07.03.2025 | 21,57 | 21,78 | 21,06 | 21,59 | -0,18% | 2.568.442,00 |
| 06.03.2025 | 21,95 | 21,99 | 21,51 | 21,63 | -2,39% | 2.030.174,00 |
| 05.03.2025 | 22,25 | 22,45 | 21,79 | 22,16 | -0,94% | 2.229.846,00 |
| 04.03.2025 | 23,31 | 23,33 | 22,06 | 22,37 | -4,89% | 2.501.795,00 |
| 03.03.2025 | 23,80 | 24,06 | 23,30 | 23,52 | -0,97% | 1.964.285,00 |
| 28.02.2025 | 23,42 | 23,86 | 23,42 | 23,75 | 1,56% | 2.433.495,00 |
| 27.02.2025 | 23,39 | 23,71 | 23,29 | 23,39 | -0,06% | 2.121.196,00 |
| 26.02.2025 | 23,28 | 23,65 | 23,20 | 23,40 | 0,43% | 2.292.849,00 |
| 25.02.2025 | 23,44 | 23,59 | 23,01 | 23,30 | 0,13% | 2.525.862,00 |
| 24.02.2025 | 23,65 | 23,65 | 23,18 | 23,27 | -0,81% | 2.424.388,00 |
| 21.02.2025 | 24,15 | 24,19 | 23,43 | 23,46 | -2,13% | 2.749.239,00 |
| 20.02.2025 | 24,47 | 24,47 | 23,73 | 23,97 | -1,36% | 2.155.476,00 |
| 19.02.2025 | 23,93 | 24,38 | 23,87 | 24,30 | 0,37% | 1.954.343,00 |
| 18.02.2025 | 23,93 | 24,47 | 23,89 | 24,21 | 1,34% | 3.059.414,00 |
| 14.02.2025 | 23,99 | 24,24 | 23,80 | 23,89 | 0,13% | 2.131.301,00 |
| 13.02.2025 | 23,85 | 23,88 | 23,58 | 23,86 | 0,21% | 2.510.311,00 |
| 12.02.2025 | 23,95 | 24,05 | 23,67 | 23,81 | -1,37% | 5.628.551,00 |
| 11.02.2025 | 23,74 | 24,17 | 23,68 | 24,14 | 1,17% | 1.354.581,00 |
| 10.02.2025 | 24,31 | 24,39 | 23,78 | 23,86 | -1,85% | 2.327.279,00 |
| 07.02.2025 | 24,41 | 24,47 | 23,87 | 24,31 | -0,57% | 3.726.222,00 |
| 06.02.2025 | 24,24 | 24,49 | 24,05 | 24,45 | 1,24% | 2.005.050,00 |
| 05.02.2025 | 23,95 | 24,16 | 23,80 | 24,15 | 1,26% | 2.246.507,00 |
| 04.02.2025 | 23,49 | 23,96 | 23,33 | 23,85 | 1,32% | 3.868.412,00 |
| 03.02.2025 | 23,40 | 23,71 | 23,04 | 23,54 | -1,30% | 3.050.749,00 |
| 31.01.2025 | 23,84 | 24,08 | 23,72 | 23,85 | 0,25% | 3.338.595,00 |
| 30.01.2025 | 23,84 | 24,04 | 23,58 | 23,79 | 1,23% | 3.434.623,00 |
| 29.01.2025 | 23,47 | 23,87 | 23,40 | 23,50 | -0,34% | 2.667.491,00 |
| 28.01.2025 | 23,42 | 23,71 | 23,38 | 23,58 | 0,51% | 2.387.948,00 |
| 27.01.2025 | 23,19 | 23,67 | 23,07 | 23,46 | 1,69% | 2.758.451,00 |
| 24.01.2025 | 22,74 | 23,28 | 22,68 | 23,07 | 0,87% | 2.260.511,00 |
| 23.01.2025 | 23,45 | 23,56 | 22,81 | 22,87 | -2,43% | 4.774.257,00 |
| 22.01.2025 | 23,59 | 23,61 | 23,07 | 23,44 | -0,93% | 3.602.055,00 |
| 21.01.2025 | 23,35 | 24,17 | 22,99 | 23,66 | 3,18% | 4.848.521,00 |
| 17.01.2025 | 22,99 | 23,10 | 22,69 | 22,93 | 1,01% | 6.089.977,00 |
| 16.01.2025 | 22,73 | 22,85 | 22,46 | 22,70 | -0,26% | 5.135.937,00 |
| 15.01.2025 | 22,60 | 22,80 | 22,31 | 22,76 | 4,26% | 4.239.283,00 |
| 14.01.2025 | 21,29 | 21,87 | 21,22 | 21,83 | 3,61% | 2.909.463,00 |
| 13.01.2025 | 20,57 | 21,11 | 20,50 | 21,07 | 2,13% | 3.607.301,00 |
| 10.01.2025 | 20,75 | 20,98 | 20,41 | 20,63 | -2,92% | 3.130.208,00 |
| 08.01.2025 | 20,85 | 21,36 | 20,79 | 21,25 | 1,00% | 5.202.177,00 |
| 07.01.2025 | 21,35 | 21,48 | 20,88 | 21,04 | -1,03% | 2.642.626,00 |
| 06.01.2025 | 21,51 | 21,84 | 21,26 | 21,26 | -0,98% | 2.478.464,00 |
| 03.01.2025 | 21,30 | 21,53 | 20,87 | 21,47 | 1,42% | 2.043.943,00 |
| 02.01.2025 | 21,84 | 21,88 | 21,00 | 21,17 | -2,46% | 3.579.127,00 |
| 31.12.2024 | 21,71 | 22,05 | 21,60 | 21,71 | -0,02% | 1.944.279,00 |
| 30.12.2024 | 21,77 | 21,82 | 21,45 | 21,71 | -0,28% | 1.286.278,00 |
| 27.12.2024 | 21,83 | 22,07 | 21,54 | 21,77 | -1,05% | 1.611.608,00 |
| 26.12.2024 | 21,67 | 22,04 | 21,58 | 22,00 | 0,36% | 1.429.431,00 |
| 24.12.2024 | 21,63 | 21,93 | 21,50 | 21,92 | 1,20% | 914.320,00 |
| 23.12.2024 | 21,38 | 21,68 | 21,29 | 21,66 | 0,74% | 1.749.659,00 |
| 20.12.2024 | 20,89 | 21,58 | 20,84 | 21,50 | 2,09% | 8.198.402,00 |