24,520$
-0,41%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 24,29 | 24,56 | 24,23 | 24,51 | -0,43% | 5.364.685,00 |
| 13.10.2026 | 24,88 | 25,07 | 24,49 | 24,62 | -0,77% | 4.606.260,00 |
| 12.10.2026 | 24,58 | 24,98 | 24,58 | 24,81 | 0,92% | 3.701.574,00 |
| 09.10.2026 | 24,66 | 24,73 | 24,47 | 24,58 | -0,61% | 3.378.986,00 |
| 08.10.2026 | 24,31 | 24,80 | 24,26 | 24,73 | 1,27% | 5.664.377,00 |
| 07.10.2026 | 24,77 | 24,77 | 24,15 | 24,42 | -1,89% | 5.777.769,00 |
| 06.10.2026 | 24,95 | 25,11 | 24,81 | 24,89 | 0,04% | 3.500.594,00 |
| 05.10.2026 | 24,94 | 25,05 | 24,65 | 24,88 | -0,32% | 4.464.357,00 |
| 02.10.2026 | 25,15 | 25,43 | 24,71 | 24,96 | -0,08% | 6.400.832,00 |
| 01.10.2026 | 24,41 | 25,00 | 24,06 | 24,98 | 1,36% | 8.307.707,00 |
| 30.09.2026 | 24,85 | 25,02 | 24,60 | 24,65 | -0,79% | 6.619.148,00 |
| 29.09.2026 | 25,24 | 25,39 | 24,73 | 24,84 | -1,49% | 4.366.966,00 |
| 28.09.2026 | 25,45 | 25,45 | 25,14 | 25,22 | -1,08% | 4.440.580,00 |
| 25.09.2026 | 25,21 | 25,57 | 25,19 | 25,49 | 1,59% | 4.368.660,00 |
| 24.09.2026 | 24,86 | 25,15 | 24,69 | 25,09 | 1,41% | 3.978.949,00 |
| 23.09.2026 | 24,98 | 25,15 | 24,73 | 24,74 | -1,16% | 5.249.408,00 |
| 22.09.2026 | 25,38 | 25,45 | 25,00 | 25,03 | -0,83% | 4.228.994,00 |
| 21.09.2026 | 25,42 | 25,47 | 25,22 | 25,24 | -0,12% | 3.132.559,00 |
| 18.09.2026 | 25,31 | 25,33 | 25,04 | 25,27 | -0,24% | 8.780.602,00 |
| 17.09.2026 | 25,47 | 25,69 | 25,25 | 25,33 | 0,04% | 3.860.189,00 |
| 16.09.2026 | 25,85 | 25,85 | 24,81 | 25,32 | -1,90% | 6.259.957,00 |
| 15.09.2026 | 25,80 | 26,02 | 25,70 | 25,81 | -0,23% | 2.962.179,00 |
| 14.09.2026 | 25,67 | 25,98 | 25,63 | 25,87 | 0,82% | 4.202.887,00 |
| 11.09.2026 | 25,76 | 26,02 | 25,40 | 25,66 | 0,25% | 3.941.442,00 |
| 10.09.2026 | 25,42 | 25,60 | 25,10 | 25,60 | 0,73% | 3.439.432,00 |
| 09.09.2026 | 25,48 | 25,70 | 25,25 | 25,41 | -0,78% | 3.503.467,00 |
| 08.09.2026 | 25,94 | 26,02 | 25,57 | 25,61 | -1,65% | 3.149.186,00 |
| 04.09.2026 | 25,69 | 26,13 | 25,69 | 26,04 | 0,25% | 2.648.251,00 |
| 03.09.2026 | 25,69 | 26,06 | 25,63 | 25,98 | 1,27% | 3.209.207,00 |
| 02.09.2026 | 25,34 | 25,90 | 25,25 | 25,65 | 1,87% | 4.548.651,00 |
| 01.09.2026 | 25,52 | 25,69 | 25,09 | 25,18 | -1,56% | 2.908.932,00 |
| 31.08.2026 | 25,80 | 25,80 | 25,53 | 25,58 | -1,04% | 2.906.182,00 |
| 28.08.2026 | 25,98 | 26,15 | 25,74 | 25,85 | 0,00% | 3.420.206,00 |
| 27.08.2026 | 25,58 | 25,87 | 25,40 | 25,85 | 0,27% | 2.691.520,00 |
| 26.08.2026 | 25,66 | 25,92 | 25,57 | 25,78 | 0,47% | 2.012.644,00 |
| 25.08.2026 | 25,84 | 25,84 | 25,55 | 25,66 | -0,45% | 3.112.158,00 |
| 24.08.2026 | 25,77 | 26,07 | 25,70 | 25,78 | -0,14% | 4.357.294,00 |
| 21.08.2026 | 25,98 | 26,07 | 25,64 | 25,81 | -0,08% | 2.872.130,00 |
| 20.08.2026 | 25,83 | 26,01 | 25,71 | 25,83 | -0,31% | 3.228.625,00 |
| 19.08.2026 | 26,69 | 26,77 | 25,86 | 25,91 | -2,81% | 3.303.516,00 |
| 18.08.2026 | 27,11 | 27,26 | 26,59 | 26,66 | -1,51% | 3.221.794,00 |
| 17.08.2026 | 27,12 | 27,34 | 27,02 | 27,07 | -0,37% | 2.439.316,00 |
| 14.08.2026 | 27,07 | 27,30 | 26,97 | 27,17 | 0,39% | 2.412.474,00 |
| 13.08.2026 | 27,24 | 27,32 | 26,96 | 27,07 | -0,09% | 2.925.922,00 |
| 12.08.2026 | 26,86 | 27,09 | 26,72 | 27,09 | 0,93% | 3.233.275,00 |
| 11.08.2026 | 26,56 | 26,87 | 26,56 | 26,84 | 1,24% | 2.609.292,00 |
| 10.08.2026 | 26,38 | 26,66 | 26,26 | 26,51 | -0,19% | 3.166.333,00 |
| 07.08.2026 | 26,61 | 26,67 | 26,44 | 26,56 | -0,34% | 3.338.712,00 |
| 06.08.2026 | 27,19 | 27,24 | 26,64 | 26,65 | -1,24% | 4.130.198,00 |
| 05.08.2026 | 27,20 | 27,24 | 26,95 | 26,99 | -0,64% | 3.096.182,00 |
| 04.08.2026 | 26,82 | 27,36 | 26,75 | 27,16 | 1,17% | 4.547.837,00 |
| 03.08.2026 | 26,73 | 27,03 | 26,64 | 26,85 | 0,77% | 3.811.021,00 |
| 31.07.2026 | 26,45 | 26,76 | 26,28 | 26,64 | 0,87% | 5.132.838,00 |
| 30.07.2026 | 26,73 | 26,90 | 26,31 | 26,41 | -1,01% | 3.928.860,00 |
| 29.07.2026 | 26,76 | 27,00 | 26,53 | 26,68 | -0,78% | 5.473.154,00 |
| 28.07.2026 | 26,48 | 26,97 | 26,46 | 26,89 | 1,82% | 4.531.468,00 |
| 27.07.2026 | 26,57 | 26,82 | 26,36 | 26,41 | -0,30% | 4.363.176,00 |
| 24.07.2026 | 26,23 | 26,58 | 26,04 | 26,49 | 1,40% | 5.242.519,00 |
| 23.07.2026 | 26,06 | 26,14 | 25,73 | 26,13 | -0,89% | 5.970.159,00 |
| 22.07.2026 | 26,17 | 26,41 | 25,86 | 26,36 | 0,76% | 6.009.517,00 |
| 21.07.2026 | 26,43 | 26,62 | 25,96 | 26,16 | -1,30% | 7.931.392,00 |
| 20.07.2026 | 26,74 | 26,82 | 26,36 | 26,51 | -0,88% | 5.460.289,00 |
| 17.07.2026 | 27,08 | 27,26 | 26,67 | 26,74 | -2,02% | 6.453.818,00 |
| 16.07.2026 | 26,40 | 27,32 | 26,40 | 27,29 | 3,51% | 6.398.277,00 |
| 15.07.2026 | 26,44 | 26,50 | 26,23 | 26,37 | 0,21% | 5.145.491,00 |
| 14.07.2026 | 26,29 | 26,58 | 26,18 | 26,31 | -0,06% | 3.575.765,00 |
| 13.07.2026 | 26,31 | 26,40 | 26,04 | 26,33 | 0,44% | 3.989.142,00 |
| 10.07.2026 | 26,27 | 26,35 | 26,00 | 26,21 | 0,17% | 3.570.389,00 |
| 09.07.2026 | 25,88 | 26,33 | 25,82 | 26,17 | 1,69% | 4.949.346,00 |
| 08.07.2026 | 25,38 | 26,30 | 25,38 | 25,73 | -2,61% | 4.214.381,00 |
| 07.07.2026 | 26,70 | 26,70 | 26,41 | 26,42 | -0,11% | 3.562.283,00 |
| 06.07.2026 | 25,95 | 26,55 | 25,94 | 26,45 | 1,73% | 4.899.817,00 |
| 02.07.2026 | 26,46 | 26,52 | 25,84 | 26,00 | -0,91% | 3.813.508,00 |
| 01.07.2026 | 25,91 | 26,43 | 25,79 | 26,24 | 1,27% | 5.821.613,00 |
| 30.06.2026 | 25,77 | 25,96 | 25,65 | 25,91 | 0,43% | 3.645.884,00 |
| 29.06.2026 | 25,74 | 25,85 | 25,47 | 25,80 | -0,31% | 4.320.440,00 |
| 26.06.2026 | 25,97 | 26,03 | 25,71 | 25,88 | 0,04% | 10.628.498,00 |
| 25.06.2026 | 25,66 | 26,11 | 25,65 | 25,87 | 0,86% | 4.045.960,00 |
| 24.06.2026 | 25,29 | 25,70 | 25,29 | 25,65 | 1,26% | 5.803.800,00 |
| 23.06.2026 | 25,04 | 25,39 | 24,94 | 25,33 | 1,28% | 3.842.068,00 |
| 22.06.2026 | 24,79 | 25,18 | 24,79 | 25,01 | 0,85% | 3.072.035,00 |
| 18.06.2026 | 24,81 | 25,04 | 24,60 | 24,80 | 0,69% | 6.020.525,00 |
| 17.06.2026 | 24,92 | 25,24 | 24,34 | 24,63 | -1,52% | 3.857.673,00 |
| 16.06.2026 | 25,06 | 25,24 | 24,86 | 25,01 | 0,93% | 3.400.841,00 |
| 15.06.2026 | 25,38 | 25,47 | 24,70 | 24,78 | -1,43% | 4.177.883,00 |
| 12.06.2026 | 25,09 | 25,20 | 24,75 | 25,14 | 1,82% | 3.513.877,00 |
| 11.06.2026 | 24,56 | 24,80 | 24,27 | 24,69 | 1,31% | 3.495.524,00 |
| 10.06.2026 | 24,47 | 24,70 | 24,27 | 24,37 | 0,45% | 3.966.606,00 |
| 09.06.2026 | 24,02 | 24,61 | 24,02 | 24,26 | 2,02% | 4.110.487,00 |
| 08.06.2026 | 24,04 | 24,22 | 23,78 | 23,78 | -0,75% | 3.404.673,00 |
| 05.06.2026 | 23,87 | 24,11 | 23,72 | 23,96 | -0,04% | 3.084.729,00 |
| 04.06.2026 | 23,73 | 24,08 | 23,66 | 23,97 | 2,83% | 3.761.965,00 |
| 03.06.2026 | 23,69 | 23,78 | 23,24 | 23,31 | -2,26% | 4.461.650,00 |
| 02.06.2026 | 23,24 | 23,93 | 23,24 | 23,85 | 2,01% | 2.896.187,00 |
| 01.06.2026 | 23,90 | 23,92 | 23,35 | 23,38 | -2,62% | 2.425.617,00 |
| 29.05.2026 | 23,93 | 24,16 | 23,83 | 24,01 | 0,00% | 2.572.033,00 |
| 28.05.2026 | 24,10 | 24,13 | 23,82 | 24,01 | -0,37% | 2.329.722,00 |
| 27.05.2026 | 24,34 | 24,49 | 24,02 | 24,10 | -0,70% | 1.764.227,00 |
| 26.05.2026 | 23,98 | 24,33 | 23,91 | 24,27 | 1,38% | 2.078.137,00 |
| 22.05.2026 | 23,88 | 24,04 | 23,86 | 23,94 | 0,50% | 2.153.149,00 |