17,395$
-2,17%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 17,84 | 17,84 | 17,38 | 17,39 | -2,19% | 160.006,00 |
| 14.08.2025 | 17,62 | 17,82 | 17,30 | 17,78 | -0,34% | 149.711,00 |
| 13.08.2025 | 17,67 | 17,87 | 17,51 | 17,84 | 1,59% | 184.180,00 |
| 12.08.2025 | 16,94 | 17,57 | 16,87 | 17,56 | 4,40% | 173.932,00 |
| 11.08.2025 | 16,78 | 17,06 | 16,69 | 16,82 | 0,48% | 112.002,00 |
| 08.08.2025 | 16,74 | 16,81 | 16,57 | 16,74 | 1,09% | 124.628,00 |
| 07.08.2025 | 16,91 | 17,27 | 16,54 | 16,56 | -1,49% | 200.422,00 |
| 06.08.2025 | 17,09 | 17,20 | 16,80 | 16,81 | -1,23% | 108.923,00 |
| 05.08.2025 | 16,87 | 17,02 | 16,59 | 17,02 | 1,31% | 272.158,00 |
| 04.08.2025 | 16,64 | 17,40 | 16,54 | 16,80 | 1,27% | 202.384,00 |
| 01.08.2025 | 16,82 | 17,57 | 16,43 | 16,59 | -2,24% | 232.866,00 |
| 31.07.2025 | 17,16 | 17,23 | 16,95 | 16,97 | -1,79% | 267.824,00 |
| 30.07.2025 | 17,70 | 17,73 | 17,23 | 17,28 | -1,87% | 298.618,00 |
| 29.07.2025 | 17,89 | 17,89 | 17,56 | 17,61 | -0,68% | 304.243,00 |
| 28.07.2025 | 17,84 | 17,98 | 17,71 | 17,73 | -0,67% | 281.293,00 |
| 25.07.2025 | 17,74 | 17,85 | 17,55 | 17,85 | 0,39% | 252.856,00 |
| 24.07.2025 | 18,39 | 18,39 | 17,76 | 17,78 | -4,41% | 401.579,00 |
| 23.07.2025 | 18,76 | 18,76 | 18,45 | 18,60 | -0,32% | 159.879,00 |
| 22.07.2025 | 18,77 | 18,87 | 18,52 | 18,66 | 0,43% | 171.509,00 |
| 21.07.2025 | 18,68 | 18,80 | 18,56 | 18,58 | -0,38% | 104.871,00 |
| 18.07.2025 | 18,75 | 18,85 | 18,56 | 18,65 | 0,21% | 195.055,00 |
| 17.07.2025 | 18,38 | 18,71 | 18,38 | 18,61 | 0,92% | 186.720,00 |
| 16.07.2025 | 18,63 | 18,71 | 18,13 | 18,44 | 0,22% | 210.594,00 |
| 15.07.2025 | 18,90 | 18,93 | 18,40 | 18,40 | -2,95% | 201.750,00 |
| 14.07.2025 | 18,63 | 18,98 | 18,63 | 18,96 | 1,39% | 143.782,00 |
| 11.07.2025 | 18,81 | 18,90 | 18,68 | 18,70 | -1,63% | 187.507,00 |
| 10.07.2025 | 18,86 | 19,10 | 18,86 | 19,01 | 0,90% | 181.877,00 |
| 09.07.2025 | 19,04 | 19,11 | 18,79 | 18,84 | -0,58% | 279.244,00 |
| 08.07.2025 | 18,78 | 19,17 | 18,78 | 18,95 | 0,26% | 304.304,00 |
| 07.07.2025 | 18,95 | 19,25 | 18,79 | 18,90 | -0,94% | 212.729,00 |
| 03.07.2025 | 19,00 | 19,23 | 18,51 | 19,08 | 0,95% | 287.070,00 |
| 02.07.2025 | 18,48 | 18,98 | 18,37 | 18,90 | 3,05% | 383.986,00 |
| 01.07.2025 | 17,67 | 18,48 | 17,67 | 18,34 | 3,38% | 362.141,00 |
| 30.06.2025 | 17,71 | 17,86 | 17,61 | 17,74 | 0,23% | 222.602,00 |
| 27.06.2025 | 17,65 | 17,76 | 17,09 | 17,70 | 0,34% | 414.223,00 |
| 26.06.2025 | 17,33 | 17,66 | 17,13 | 17,64 | 2,26% | 161.860,00 |
| 25.06.2025 | 17,33 | 17,33 | 17,17 | 17,25 | -0,63% | 173.591,00 |
| 24.06.2025 | 17,24 | 17,63 | 17,11 | 17,36 | 0,99% | 263.651,00 |
| 23.06.2025 | 16,66 | 17,20 | 16,60 | 17,19 | 2,87% | 163.475,00 |
| 20.06.2025 | 16,86 | 16,91 | 16,66 | 16,71 | 0,12% | 285.115,00 |
| 18.06.2025 | 16,65 | 16,84 | 16,57 | 16,69 | -0,06% | 199.946,00 |
| 17.06.2025 | 16,60 | 16,85 | 16,55 | 16,70 | -0,30% | 269.745,00 |
| 16.06.2025 | 16,91 | 17,08 | 16,69 | 16,75 | 0,48% | 259.037,00 |
| 13.06.2025 | 16,96 | 16,96 | 16,62 | 16,67 | -2,46% | 187.197,00 |
| 12.06.2025 | 16,95 | 17,11 | 16,75 | 17,09 | 0,18% | 203.436,00 |
| 11.06.2025 | 17,32 | 17,33 | 16,80 | 17,06 | -0,87% | 148.544,00 |
| 10.06.2025 | 17,03 | 17,32 | 16,96 | 17,21 | 1,24% | 164.282,00 |
| 09.06.2025 | 16,88 | 17,10 | 16,81 | 17,00 | 1,37% | 170.875,00 |
| 06.06.2025 | 16,62 | 16,78 | 16,51 | 16,77 | 2,63% | 196.033,00 |
| 05.06.2025 | 16,35 | 16,43 | 16,21 | 16,34 | -0,12% | 162.741,00 |
| 04.06.2025 | 16,47 | 16,75 | 16,33 | 16,36 | -1,86% | 165.879,00 |
| 03.06.2025 | 16,42 | 16,74 | 16,26 | 16,67 | 1,21% | 185.641,00 |
| 02.06.2025 | 16,50 | 16,51 | 16,27 | 16,47 | -0,42% | 159.049,00 |
| 30.05.2025 | 16,68 | 16,71 | 16,53 | 16,54 | -1,25% | 229.269,00 |
| 29.05.2025 | 16,58 | 16,75 | 16,55 | 16,75 | 1,03% | 136.292,00 |
| 28.05.2025 | 16,74 | 16,85 | 16,58 | 16,58 | -1,19% | 183.123,00 |
| 27.05.2025 | 16,53 | 16,81 | 16,45 | 16,78 | 2,25% | 159.139,00 |
| 23.05.2025 | 16,21 | 16,49 | 16,21 | 16,41 | -0,67% | 166.262,00 |
| 22.05.2025 | 16,50 | 16,74 | 16,50 | 16,52 | -0,78% | 179.049,00 |
| 21.05.2025 | 16,90 | 17,00 | 16,64 | 16,65 | -2,23% | 225.249,00 |
| 20.05.2025 | 17,10 | 17,11 | 17,01 | 17,03 | -0,29% | 101.905,00 |
| 19.05.2025 | 16,99 | 17,15 | 16,33 | 17,08 | -0,12% | 176.276,00 |
| 16.05.2025 | 17,13 | 17,27 | 16,59 | 17,10 | -0,64% | 474.795,00 |
| 15.05.2025 | 17,03 | 17,32 | 16,47 | 17,21 | 1,18% | 146.224,00 |
| 14.05.2025 | 17,13 | 17,16 | 16,82 | 17,01 | -1,05% | 139.564,00 |
| 13.05.2025 | 17,21 | 17,29 | 17,07 | 17,19 | 0,59% | 204.487,00 |
| 12.05.2025 | 17,32 | 17,46 | 17,05 | 17,09 | 3,01% | 190.166,00 |
| 09.05.2025 | 16,31 | 16,99 | 16,31 | 16,59 | -1,01% | 258.701,00 |
| 08.05.2025 | 16,78 | 16,84 | 16,42 | 16,76 | 2,44% | 210.966,00 |
| 07.05.2025 | 16,54 | 16,95 | 16,29 | 16,36 | -0,18% | 269.615,00 |
| 06.05.2025 | 16,22 | 16,51 | 15,53 | 16,39 | -0,12% | 255.535,00 |
| 05.05.2025 | 16,13 | 16,51 | 16,13 | 16,41 | 0,74% | 341.516,00 |
| 02.05.2025 | 16,42 | 16,71 | 16,05 | 16,29 | 2,00% | 208.130,00 |
| 01.05.2025 | 15,71 | 16,08 | 15,28 | 15,97 | 1,14% | 163.409,00 |
| 30.04.2025 | 15,86 | 15,95 | 15,46 | 15,79 | -2,17% | 261.538,00 |
| 29.04.2025 | 15,92 | 16,18 | 15,64 | 16,14 | 1,06% | 140.313,00 |
| 28.04.2025 | 15,62 | 16,00 | 15,41 | 15,97 | 2,57% | 237.154,00 |
| 25.04.2025 | 15,41 | 15,58 | 15,33 | 15,57 | -0,19% | 269.491,00 |
| 24.04.2025 | 15,53 | 15,72 | 15,01 | 15,60 | 1,04% | 304.795,00 |
| 23.04.2025 | 15,56 | 15,86 | 15,39 | 15,44 | 1,25% | 207.558,00 |
| 22.04.2025 | 15,17 | 15,29 | 14,70 | 15,25 | 3,88% | 177.711,00 |
| 21.04.2025 | 14,61 | 14,74 | 14,30 | 14,68 | -0,68% | 209.012,00 |
| 17.04.2025 | 14,75 | 14,95 | 14,63 | 14,78 | 0,14% | 211.995,00 |
| 16.04.2025 | 14,77 | 15,03 | 14,59 | 14,76 | -0,14% | 186.495,00 |
| 15.04.2025 | 14,59 | 15,19 | 14,34 | 14,78 | 1,44% | 343.456,00 |
| 14.04.2025 | 14,65 | 15,22 | 14,21 | 14,57 | 0,83% | 254.324,00 |
| 11.04.2025 | 14,35 | 14,99 | 14,14 | 14,45 | -0,65% | 212.709,00 |
| 10.04.2025 | 15,07 | 15,07 | 14,14 | 14,55 | -5,67% | 240.920,00 |
| 09.04.2025 | 14,58 | 15,67 | 14,31 | 15,42 | 4,72% | 392.835,00 |
| 08.04.2025 | 15,29 | 15,40 | 14,48 | 14,73 | -0,44% | 236.187,00 |
| 07.04.2025 | 14,47 | 15,49 | 14,34 | 14,79 | 0,00% | 269.426,00 |
| 04.04.2025 | 14,70 | 14,86 | 14,35 | 14,79 | -3,21% | 310.022,00 |
| 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 |