21,320$
-1,80%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,96 | 21,96 | 21,23 | 21,33 | -1,75% | 997.231,00 |
| 14.10.2025 | 21,03 | 21,94 | 20,97 | 21,71 | 2,16% | 9.600.784,00 |
| 13.10.2025 | 20,97 | 21,43 | 20,75 | 21,25 | 3,11% | 9.977.923,00 |
| 10.10.2025 | 21,84 | 22,01 | 20,60 | 20,61 | -5,24% | 6.493.107,00 |
| 09.10.2025 | 21,87 | 21,96 | 21,67 | 21,75 | -0,64% | 6.106.615,00 |
| 08.10.2025 | 22,24 | 22,30 | 21,86 | 21,89 | -1,53% | 6.917.118,00 |
| 07.10.2025 | 22,67 | 22,72 | 22,15 | 22,23 | -1,48% | 4.907.436,00 |
| 06.10.2025 | 22,36 | 22,78 | 22,08 | 22,57 | 1,74% | 3.680.573,00 |
| 03.10.2025 | 21,91 | 22,34 | 21,89 | 22,18 | 2,21% | 582.619,00 |
| 02.10.2025 | 21,73 | 21,90 | 21,51 | 21,70 | -0,46% | 3.196.583,00 |
| 01.10.2025 | 21,83 | 22,01 | 21,57 | 21,80 | -0,68% | 7.183.453,00 |
| 30.09.2025 | 22,05 | 22,18 | 21,63 | 21,95 | -0,32% | 9.794.702,00 |
| 29.09.2025 | 22,19 | 22,19 | 21,85 | 22,02 | -0,54% | 5.390.281,00 |
| 26.09.2025 | 22,00 | 22,25 | 21,88 | 22,14 | 1,28% | 3.957.724,00 |
| 25.09.2025 | 21,83 | 22,00 | 21,69 | 21,86 | -0,86% | 3.674.091,00 |
| 24.09.2025 | 22,25 | 22,38 | 21,87 | 22,05 | -0,90% | 2.652.212,00 |
| 23.09.2025 | 21,97 | 22,62 | 21,93 | 22,25 | 1,69% | 4.716.212,00 |
| 22.09.2025 | 21,97 | 22,14 | 21,72 | 21,88 | -1,13% | 3.130.143,00 |
| 19.09.2025 | 22,54 | 22,54 | 22,11 | 22,13 | -1,95% | 13.684.523,00 |
| 18.09.2025 | 22,05 | 22,61 | 22,05 | 22,57 | 2,61% | 3.650.304,00 |
| 17.09.2025 | 21,85 | 22,57 | 21,82 | 22,00 | 0,94% | 3.233.742,00 |
| 16.09.2025 | 22,03 | 22,03 | 21,60 | 21,79 | -1,18% | 2.386.838,00 |
| 15.09.2025 | 22,70 | 23,05 | 21,96 | 22,05 | -2,69% | 3.474.538,00 |
| 12.09.2025 | 22,38 | 23,05 | 22,24 | 22,66 | 1,16% | 4.396.374,00 |
| 11.09.2025 | 22,53 | 22,68 | 22,22 | 22,40 | -0,40% | 3.652.305,00 |
| 10.09.2025 | 22,29 | 22,69 | 22,22 | 22,49 | 0,85% | 3.110.358,00 |
| 09.09.2025 | 22,82 | 22,94 | 22,26 | 22,30 | -2,49% | 2.337.087,00 |
| 08.09.2025 | 22,94 | 22,96 | 22,53 | 22,87 | 0,22% | 2.321.659,00 |
| 05.09.2025 | 23,16 | 23,32 | 22,66 | 22,82 | -1,51% | 2.249.960,00 |
| 04.09.2025 | 22,92 | 23,17 | 22,71 | 23,17 | 1,67% | 1.965.012,00 |
| 03.09.2025 | 22,56 | 22,93 | 22,46 | 22,79 | 0,57% | 2.671.089,00 |
| 02.09.2025 | 22,56 | 22,69 | 22,29 | 22,66 | -1,00% | 3.077.473,00 |
| 29.08.2025 | 22,79 | 23,12 | 22,79 | 22,89 | 0,53% | 2.642.157,00 |
| 28.08.2025 | 23,11 | 23,11 | 22,74 | 22,77 | -1,09% | 2.655.225,00 |
| 27.08.2025 | 22,63 | 23,15 | 22,54 | 23,02 | 1,14% | 2.636.280,00 |
| 26.08.2025 | 22,56 | 22,91 | 22,50 | 22,76 | 0,89% | 3.865.971,00 |
| 25.08.2025 | 22,57 | 22,77 | 22,51 | 22,56 | -0,70% | 3.090.006,00 |
| 22.08.2025 | 21,61 | 22,76 | 21,60 | 22,72 | 5,87% | 3.618.650,00 |
| 21.08.2025 | 21,55 | 21,81 | 21,44 | 21,46 | -0,92% | 2.682.494,00 |
| 20.08.2025 | 21,59 | 21,72 | 21,44 | 21,66 | 0,56% | 2.073.842,00 |
| 19.08.2025 | 21,51 | 21,84 | 21,51 | 21,54 | -0,05% | 2.408.649,00 |
| 18.08.2025 | 21,27 | 21,56 | 21,22 | 21,55 | 1,08% | 1.784.516,00 |
| 15.08.2025 | 21,66 | 21,67 | 21,31 | 21,32 | -1,30% | 2.296.023,00 |
| 14.08.2025 | 21,48 | 21,72 | 21,39 | 21,60 | -1,01% | 1.882.703,00 |
| 13.08.2025 | 21,60 | 21,85 | 21,43 | 21,82 | 1,77% | 2.704.518,00 |
| 12.08.2025 | 20,81 | 21,49 | 20,76 | 21,44 | 4,23% | 2.909.735,00 |
| 11.08.2025 | 20,81 | 20,89 | 20,48 | 20,57 | -0,82% | 1.888.935,00 |
| 08.08.2025 | 20,58 | 20,87 | 20,41 | 20,74 | 1,32% | 2.534.298,00 |
| 07.08.2025 | 20,80 | 20,89 | 20,40 | 20,47 | -1,21% | 1.773.582,00 |
| 06.08.2025 | 20,88 | 21,00 | 20,68 | 20,72 | -0,81% | 2.435.279,00 |
| 05.08.2025 | 20,79 | 20,97 | 20,37 | 20,89 | 0,58% | 2.822.577,00 |
| 04.08.2025 | 20,49 | 20,80 | 20,32 | 20,77 | 1,81% | 2.469.764,00 |
| 01.08.2025 | 20,71 | 20,96 | 20,17 | 20,40 | -3,36% | 3.055.911,00 |
| 31.07.2025 | 21,03 | 21,24 | 20,97 | 21,11 | -0,61% | 3.764.883,00 |
| 30.07.2025 | 21,48 | 21,62 | 21,10 | 21,24 | -0,91% | 3.201.097,00 |
| 29.07.2025 | 21,82 | 21,88 | 21,37 | 21,44 | -0,72% | 2.974.883,00 |
| 28.07.2025 | 21,69 | 21,75 | 21,52 | 21,59 | -0,28% | 2.742.816,00 |
| 25.07.2025 | 21,50 | 21,71 | 21,16 | 21,65 | 0,60% | 3.506.231,00 |
| 24.07.2025 | 21,98 | 21,98 | 21,48 | 21,52 | -2,36% | 6.089.712,00 |
| 23.07.2025 | 22,49 | 22,58 | 22,01 | 22,04 | -1,21% | 4.496.134,00 |
| 22.07.2025 | 22,62 | 22,62 | 22,07 | 22,31 | -1,50% | 5.348.275,00 |
| 21.07.2025 | 22,90 | 23,20 | 22,64 | 22,65 | -1,01% | 2.848.287,00 |
| 18.07.2025 | 23,10 | 23,10 | 22,74 | 22,88 | -0,17% | 5.354.393,00 |
| 17.07.2025 | 22,70 | 23,11 | 22,54 | 22,92 | 0,66% | 3.276.483,00 |
| 16.07.2025 | 22,76 | 22,84 | 22,22 | 22,77 | 1,52% | 3.097.974,00 |
| 15.07.2025 | 23,26 | 23,42 | 22,42 | 22,43 | -3,82% | 2.973.378,00 |
| 14.07.2025 | 23,08 | 23,36 | 23,02 | 23,32 | 0,69% | 2.829.117,00 |
| 11.07.2025 | 23,25 | 23,31 | 22,99 | 23,16 | -1,32% | 2.653.716,00 |
| 10.07.2025 | 23,17 | 23,61 | 22,99 | 23,47 | 1,12% | 4.400.413,00 |
| 09.07.2025 | 23,11 | 23,29 | 22,96 | 23,21 | 1,31% | 4.160.903,00 |
| 08.07.2025 | 22,72 | 22,96 | 22,61 | 22,91 | 1,46% | 2.819.249,00 |
| 07.07.2025 | 22,63 | 23,00 | 22,44 | 22,58 | -0,79% | 2.475.887,00 |
| 03.07.2025 | 22,58 | 22,99 | 22,50 | 22,76 | 1,07% | 1.718.442,00 |
| 02.07.2025 | 22,15 | 22,53 | 22,05 | 22,52 | 1,62% | 2.980.120,00 |
| 01.07.2025 | 21,25 | 22,45 | 21,16 | 22,16 | 3,89% | 2.780.196,00 |
| 30.06.2025 | 21,46 | 21,63 | 21,33 | 21,33 | -0,19% | 2.283.636,00 |
| 27.06.2025 | 21,49 | 21,70 | 21,25 | 21,37 | -0,28% | 9.048.960,00 |
| 26.06.2025 | 21,19 | 21,47 | 21,13 | 21,43 | 1,81% | 3.803.588,00 |
| 25.06.2025 | 21,12 | 21,24 | 21,00 | 21,05 | -0,52% | 2.618.105,00 |
| 24.06.2025 | 21,29 | 21,54 | 21,12 | 21,16 | 0,57% | 4.168.296,00 |
| 23.06.2025 | 20,49 | 21,05 | 20,31 | 21,04 | 2,53% | 2.122.195,00 |
| 20.06.2025 | 20,52 | 20,73 | 20,46 | 20,52 | 0,29% | 4.641.519,00 |
| 18.06.2025 | 20,25 | 20,73 | 20,19 | 20,46 | 0,69% | 2.361.685,00 |
| 17.06.2025 | 20,46 | 20,65 | 20,27 | 20,32 | -1,55% | 2.103.434,00 |
| 16.06.2025 | 20,77 | 20,87 | 20,48 | 20,64 | 1,08% | 2.602.039,00 |
| 13.06.2025 | 20,61 | 20,87 | 20,32 | 20,42 | -2,58% | 2.589.126,00 |
| 12.06.2025 | 21,00 | 21,05 | 20,75 | 20,96 | -0,99% | 2.133.189,00 |
| 11.06.2025 | 21,66 | 21,72 | 21,03 | 21,17 | -1,85% | 2.489.361,00 |
| 10.06.2025 | 21,35 | 21,69 | 21,26 | 21,57 | 1,08% | 2.092.588,00 |
| 09.06.2025 | 21,37 | 21,66 | 20,93 | 21,34 | 0,42% | 2.877.217,00 |
| 06.06.2025 | 20,94 | 21,27 | 20,85 | 21,25 | 3,56% | 2.292.225,00 |
| 05.06.2025 | 20,68 | 20,76 | 20,32 | 20,52 | -1,25% | 2.283.494,00 |
| 04.06.2025 | 21,02 | 21,23 | 20,73 | 20,78 | -1,70% | 2.379.450,00 |
| 03.06.2025 | 20,64 | 21,19 | 20,55 | 21,14 | 1,93% | 2.560.648,00 |
| 02.06.2025 | 20,84 | 20,90 | 20,48 | 20,74 | -0,58% | 2.295.715,00 |
| 30.05.2025 | 21,05 | 21,07 | 20,68 | 20,86 | -1,09% | 2.262.684,00 |
| 29.05.2025 | 21,20 | 21,32 | 20,81 | 21,09 | 0,14% | 1.871.585,00 |
| 28.05.2025 | 21,41 | 21,62 | 20,99 | 21,06 | -2,00% | 2.482.486,00 |
| 27.05.2025 | 20,88 | 21,60 | 20,64 | 21,49 | 4,27% | 4.396.569,00 |
| 23.05.2025 | 20,28 | 20,78 | 20,17 | 20,61 | -0,67% | 13.105.736,00 |