14,560$
-4,71%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,63 | 14,79 | 14,41 | 14,56 | -4,71% | 47.325,00 |
| 03.04.2025 | 16,05 | 16,10 | 15,27 | 15,28 | -8,99% | 297.040,00 |
| 02.04.2025 | 16,41 | 16,80 | 16,41 | 16,79 | 1,08% | 132.841,00 |
| 01.04.2025 | 16,57 | 16,70 | 16,38 | 16,61 | -0,18% | 158.302,00 |
| 31.03.2025 | 16,79 | 16,90 | 16,46 | 16,64 | -0,30% | 186.402,00 |
| 28.03.2025 | 16,97 | 17,07 | 16,58 | 16,69 | -1,77% | 125.664,00 |
| 27.03.2025 | 16,95 | 17,08 | 16,76 | 16,99 | 0,35% | 166.492,00 |
| 26.03.2025 | 16,95 | 17,18 | 16,84 | 16,93 | 0,12% | 197.845,00 |
| 25.03.2025 | 17,05 | 17,15 | 16,91 | 16,91 | -0,88% | 137.053,00 |
| 24.03.2025 | 17,03 | 17,15 | 16,85 | 17,06 | 0,83% | 169.874,00 |
| 21.03.2025 | 16,75 | 17,09 | 16,50 | 16,92 | 0,59% | 626.831,00 |
| 20.03.2025 | 16,70 | 17,05 | 16,70 | 16,82 | -0,47% | 147.920,00 |
| 19.03.2025 | 16,77 | 16,94 | 16,60 | 16,90 | 0,78% | 199.968,00 |
| 18.03.2025 | 16,47 | 16,80 | 16,38 | 16,77 | 1,27% | 357.930,00 |
| 17.03.2025 | 16,45 | 16,70 | 16,45 | 16,56 | 0,24% | 195.517,00 |
| 14.03.2025 | 16,30 | 16,59 | 16,27 | 16,52 | 2,10% | 155.302,00 |
| 13.03.2025 | 16,54 | 16,58 | 16,14 | 16,18 | -1,88% | 127.174,00 |
| 12.03.2025 | 16,38 | 16,60 | 16,17 | 16,49 | 1,23% | 188.514,00 |
| 11.03.2025 | 16,78 | 16,79 | 16,19 | 16,29 | -0,55% | 254.574,00 |
| 10.03.2025 | 17,10 | 17,18 | 16,33 | 16,38 | -3,87% | 267.909,00 |
| 07.03.2025 | 17,20 | 17,20 | 16,86 | 17,04 | -1,05% | 158.036,00 |
| 06.03.2025 | 17,29 | 17,37 | 17,10 | 17,22 | -1,32% | 192.240,00 |
| 05.03.2025 | 17,68 | 17,82 | 17,25 | 17,45 | -1,13% | 235.055,00 |
| 04.03.2025 | 18,06 | 18,06 | 17,60 | 17,65 | -3,45% | 250.562,00 |
| 03.03.2025 | 18,34 | 18,56 | 18,18 | 18,28 | -0,33% | 200.668,00 |
| 28.02.2025 | 18,27 | 18,45 | 18,21 | 18,34 | 0,88% | 223.866,00 |
| 27.02.2025 | 18,26 | 18,37 | 18,09 | 18,18 | 0,22% | 283.247,00 |
| 26.02.2025 | 18,28 | 18,45 | 17,94 | 18,14 | -0,06% | 258.743,00 |
| 25.02.2025 | 18,25 | 18,35 | 17,97 | 18,15 | 0,39% | 434.981,00 |
| 24.02.2025 | 18,49 | 18,78 | 18,07 | 18,08 | -1,36% | 110.413,00 |
| 21.02.2025 | 18,96 | 18,96 | 18,30 | 18,33 | -2,24% | 307.039,00 |
| 20.02.2025 | 18,73 | 18,81 | 18,39 | 18,75 | -0,32% | 267.206,00 |
| 19.02.2025 | 18,80 | 18,92 | 18,58 | 18,81 | -0,84% | 109.633,00 |
| 18.02.2025 | 18,79 | 19,04 | 18,77 | 18,97 | 0,90% | 259.551,00 |
| 14.02.2025 | 18,95 | 19,06 | 18,69 | 18,80 | -0,32% | 102.893,00 |
| 13.02.2025 | 18,40 | 18,93 | 17,68 | 18,86 | 0,11% | 124.754,00 |
| 12.02.2025 | 19,00 | 19,13 | 18,84 | 18,84 | -2,33% | 140.876,00 |
| 11.02.2025 | 18,80 | 19,30 | 18,80 | 19,29 | 1,79% | 181.682,00 |
| 10.02.2025 | 18,86 | 19,23 | 18,66 | 18,95 | -1,25% | 218.339,00 |
| 07.02.2025 | 19,40 | 19,43 | 19,00 | 19,19 | -1,08% | 175.376,00 |
| 06.02.2025 | 18,81 | 19,46 | 18,26 | 19,40 | 1,25% | 322.912,00 |
| 05.02.2025 | 19,00 | 19,19 | 18,55 | 19,16 | 0,79% | 163.596,00 |
| 04.02.2025 | 18,59 | 19,03 | 18,21 | 19,01 | 1,88% | 203.901,00 |
| 03.02.2025 | 18,39 | 18,80 | 18,09 | 18,66 | -0,69% | 236.731,00 |
| 31.01.2025 | 18,76 | 18,97 | 18,65 | 18,79 | -0,21% | 279.593,00 |
| 30.01.2025 | 18,82 | 18,91 | 18,68 | 18,83 | 0,80% | 216.476,00 |
| 29.01.2025 | 18,68 | 18,94 | 18,42 | 18,68 | -0,43% | 205.401,00 |
| 28.01.2025 | 18,82 | 19,06 | 18,56 | 18,76 | -0,69% | 182.835,00 |
| 27.01.2025 | 18,52 | 19,05 | 18,37 | 18,89 | 2,55% | 219.596,00 |
| 24.01.2025 | 18,19 | 18,56 | 18,05 | 18,42 | 1,04% | 175.595,00 |
| 23.01.2025 | 18,37 | 18,66 | 17,26 | 18,23 | -2,41% | 644.863,00 |
| 22.01.2025 | 18,65 | 18,77 | 18,44 | 18,68 | 0,16% | 453.750,00 |
| 21.01.2025 | 18,33 | 18,66 | 18,33 | 18,65 | 2,47% | 206.623,00 |
| 17.01.2025 | 18,35 | 18,45 | 17,17 | 18,20 | -0,16% | 132.164,00 |
| 16.01.2025 | 18,12 | 18,34 | 18,01 | 18,23 | 0,33% | 301.539,00 |
| 15.01.2025 | 18,13 | 18,52 | 17,97 | 18,17 | 1,91% | 208.094,00 |
| 14.01.2025 | 17,74 | 17,98 | 17,63 | 17,83 | 1,13% | 256.618,00 |
| 13.01.2025 | 17,11 | 17,63 | 17,11 | 17,63 | 2,08% | 205.581,00 |
| 10.01.2025 | 17,47 | 17,47 | 16,92 | 17,27 | -2,92% | 245.532,00 |
| 08.01.2025 | 17,60 | 17,97 | 17,50 | 17,79 | 0,91% | 190.108,00 |
| 07.01.2025 | 17,78 | 17,90 | 17,51 | 17,63 | -0,56% | 181.421,00 |
| 06.01.2025 | 17,72 | 18,13 | 17,67 | 17,73 | 0,06% | 189.748,00 |
| 03.01.2025 | 17,57 | 17,75 | 17,32 | 17,72 | 1,03% | 176.380,00 |
| 02.01.2025 | 17,92 | 18,12 | 17,41 | 17,54 | -1,35% | 279.862,00 |
| 31.12.2024 | 17,93 | 18,02 | 17,75 | 17,78 | 0,00% | 362.125,00 |
| 30.12.2024 | 17,79 | 17,90 | 17,45 | 17,78 | -0,34% | 142.285,00 |
| 27.12.2024 | 18,02 | 18,18 | 17,61 | 17,84 | -1,27% | 155.238,00 |
| 26.12.2024 | 17,72 | 18,12 | 17,27 | 18,07 | 1,57% | 213.365,00 |
| 24.12.2024 | 17,87 | 18,07 | 17,64 | 17,79 | -0,28% | 144.776,00 |
| 23.12.2024 | 17,57 | 17,84 | 17,34 | 17,84 | 1,02% | 230.437,00 |
| 20.12.2024 | 17,03 | 17,80 | 17,03 | 17,66 | 2,20% | 733.963,00 |
| 19.12.2024 | 17,75 | 18,09 | 17,21 | 17,28 | -0,23% | 292.728,00 |
| 18.12.2024 | 18,47 | 18,47 | 17,23 | 17,32 | -4,47% | 376.568,00 |
| 17.12.2024 | 18,51 | 18,56 | 18,09 | 18,13 | -2,53% | 191.203,00 |
| 16.12.2024 | 18,39 | 18,63 | 18,29 | 18,60 | 1,14% | 152.605,00 |
| 13.12.2024 | 18,48 | 18,57 | 18,21 | 18,39 | -0,65% | 418.887,00 |
| 12.12.2024 | 18,71 | 18,74 | 18,46 | 18,51 | -1,07% | 138.127,00 |
| 11.12.2024 | 18,89 | 18,94 | 18,68 | 18,71 | -0,05% | 149.164,00 |
| 10.12.2024 | 18,62 | 18,86 | 18,42 | 18,72 | 1,08% | 152.418,00 |
| 09.12.2024 | 18,87 | 18,87 | 18,48 | 18,52 | -0,91% | 236.997,00 |
| 06.12.2024 | 18,90 | 18,91 | 18,47 | 18,69 | -0,32% | 179.822,00 |
| 05.12.2024 | 18,91 | 19,06 | 18,73 | 18,75 | -0,32% | 124.694,00 |
| 04.12.2024 | 18,50 | 18,84 | 18,32 | 18,81 | 1,68% | 147.138,00 |
| 03.12.2024 | 18,69 | 18,78 | 18,46 | 18,50 | -0,96% | 176.645,00 |
| 02.12.2024 | 18,65 | 18,76 | 18,40 | 18,68 | 0,43% | 199.282,00 |
| 29.11.2024 | 18,88 | 18,92 | 18,44 | 18,60 | -0,69% | 157.196,00 |
| 27.11.2024 | 18,89 | 18,93 | 18,70 | 18,73 | 0,21% | 238.742,00 |
| 26.11.2024 | 18,72 | 18,95 | 18,66 | 18,69 | -1,11% | 145.168,00 |
| 25.11.2024 | 18,95 | 19,37 | 18,90 | 18,90 | 1,02% | 358.751,00 |
| 22.11.2024 | 18,57 | 18,75 | 18,41 | 18,71 | 1,08% | 219.667,00 |
| 21.11.2024 | 18,31 | 18,79 | 18,31 | 18,51 | 0,71% | 38.810,00 |
| 20.11.2024 | 18,23 | 18,38 | 18,00 | 18,38 | 0,77% | 189.758,00 |
| 19.11.2024 | 18,03 | 18,36 | 18,03 | 18,24 | -0,38% | 124.641,00 |
| 18.11.2024 | 18,49 | 18,68 | 18,28 | 18,31 | -0,81% | 156.334,00 |
| 15.11.2024 | 18,55 | 18,86 | 18,34 | 18,46 | -0,81% | 274.519,00 |
| 14.11.2024 | 18,58 | 18,71 | 18,44 | 18,61 | 0,43% | 318.704,00 |
| 13.11.2024 | 18,80 | 18,86 | 18,39 | 18,53 | -0,38% | 216.729,00 |
| 12.11.2024 | 18,48 | 18,76 | 18,27 | 18,60 | 0,22% | 268.787,00 |
| 11.11.2024 | 18,32 | 18,66 | 18,17 | 18,56 | 3,17% | 366.037,00 |
| 08.11.2024 | 17,88 | 18,13 | 17,83 | 17,99 | 1,01% | 224.241,00 |