20,230$
-0,37%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 20,32 | 20,58 | 19,96 | 20,23 | -0,37% | 39,00 |
| 25.02.2026 | 19,97 | 20,38 | 19,86 | 20,31 | 2,60% | 172.789,00 |
| 24.02.2026 | 19,53 | 19,86 | 19,52 | 19,79 | 1,18% | 386.073,00 |
| 23.02.2026 | 20,60 | 20,72 | 19,41 | 19,56 | -4,91% | 305.180,00 |
| 20.02.2026 | 20,40 | 20,63 | 20,15 | 20,57 | 0,98% | 386.051,00 |
| 19.02.2026 | 20,36 | 20,50 | 20,14 | 20,37 | -0,88% | 238.162,00 |
| 18.02.2026 | 20,69 | 21,13 | 20,50 | 20,55 | -1,39% | 343.724,00 |
| 17.02.2026 | 20,79 | 20,95 | 20,57 | 20,84 | 1,31% | 217.416,00 |
| 13.02.2026 | 20,39 | 20,77 | 20,20 | 20,57 | 0,54% | 208.737,00 |
| 12.02.2026 | 20,60 | 20,68 | 20,15 | 20,46 | 0,29% | 335.800,00 |
| 11.02.2026 | 20,74 | 21,00 | 20,37 | 20,40 | -1,26% | 239.548,00 |
| 10.02.2026 | 21,05 | 21,27 | 20,49 | 20,66 | -2,13% | 340.210,00 |
| 09.02.2026 | 20,94 | 21,33 | 20,60 | 21,11 | 0,33% | 349.759,00 |
| 06.02.2026 | 20,93 | 21,07 | 20,80 | 21,04 | 1,84% | 360.358,00 |
| 05.02.2026 | 20,75 | 21,00 | 20,45 | 20,66 | -0,58% | 380.955,00 |
| 04.02.2026 | 20,67 | 21,07 | 20,67 | 20,78 | 1,22% | 283.616,00 |
| 03.02.2026 | 20,02 | 20,79 | 20,02 | 20,53 | 1,43% | 361.335,00 |
| 02.02.2026 | 19,88 | 20,46 | 19,71 | 20,24 | 2,02% | 325.783,00 |
| 30.01.2026 | 19,81 | 20,05 | 19,63 | 19,84 | -0,70% | 375.959,00 |
| 29.01.2026 | 19,57 | 19,98 | 19,44 | 19,98 | 2,41% | 353.243,00 |
| 28.01.2026 | 20,01 | 20,01 | 19,41 | 19,51 | -1,56% | 374.550,00 |
| 27.01.2026 | 20,00 | 20,05 | 19,65 | 19,82 | -0,30% | 239.962,00 |
| 26.01.2026 | 19,83 | 20,25 | 19,52 | 19,88 | -0,10% | 466.068,00 |
| 23.01.2026 | 21,08 | 21,08 | 19,86 | 19,90 | -6,40% | 621.091,00 |
| 22.01.2026 | 21,80 | 22,00 | 21,07 | 21,26 | -0,89% | 470.617,00 |
| 21.01.2026 | 20,47 | 21,51 | 20,47 | 21,45 | 5,25% | 559.193,00 |
| 20.01.2026 | 20,40 | 20,70 | 20,30 | 20,38 | -1,36% | 234.848,00 |
| 16.01.2026 | 20,89 | 21,10 | 20,21 | 20,66 | -1,57% | 504.456,00 |
| 15.01.2026 | 20,45 | 21,10 | 20,45 | 20,99 | 2,59% | 366.911,00 |
| 14.01.2026 | 19,85 | 20,56 | 19,70 | 20,46 | 2,97% | 438.710,00 |
| 13.01.2026 | 19,74 | 20,13 | 19,48 | 19,87 | 0,71% | 584.129,00 |
| 12.01.2026 | 19,59 | 19,81 | 19,46 | 19,73 | -0,25% | 250.547,00 |
| 09.01.2026 | 20,31 | 20,37 | 19,75 | 19,78 | -2,42% | 240.674,00 |
| 08.01.2026 | 19,63 | 20,55 | 19,63 | 20,27 | 2,68% | 338.501,00 |
| 07.01.2026 | 19,91 | 20,02 | 19,52 | 19,74 | -0,70% | 218.175,00 |
| 06.01.2026 | 19,90 | 19,98 | 19,76 | 19,88 | -0,70% | 249.691,00 |
| 05.01.2026 | 19,35 | 20,28 | 19,35 | 20,02 | 2,77% | 278.315,00 |
| 02.01.2026 | 19,46 | 19,66 | 19,19 | 19,48 | -0,10% | 250.151,00 |
| 31.12.2025 | 19,53 | 19,58 | 19,42 | 19,50 | -0,15% | 182.688,00 |
| 30.12.2025 | 19,79 | 19,79 | 19,51 | 19,53 | -1,31% | 242.557,00 |
| 29.12.2025 | 19,96 | 20,00 | 19,78 | 19,79 | -0,55% | 211.238,00 |
| 26.12.2025 | 20,15 | 20,60 | 19,82 | 19,90 | -1,14% | 182.957,00 |
| 24.12.2025 | 20,15 | 20,21 | 20,09 | 20,13 | -0,25% | 80.261,00 |
| 23.12.2025 | 20,41 | 20,54 | 20,16 | 20,18 | -1,66% | 176.071,00 |
| 22.12.2025 | 20,56 | 20,70 | 20,40 | 20,52 | -0,05% | 179.615,00 |
| 19.12.2025 | 20,74 | 20,96 | 20,41 | 20,53 | -1,53% | 611.339,00 |
| 18.12.2025 | 20,81 | 20,94 | 20,50 | 20,85 | 0,99% | 292.004,00 |
| 17.12.2025 | 20,76 | 20,96 | 20,56 | 20,65 | -0,60% | 316.414,00 |
| 16.12.2025 | 20,69 | 20,88 | 20,57 | 20,77 | 0,68% | 251.831,00 |
| 15.12.2025 | 20,55 | 20,71 | 20,50 | 20,63 | 0,59% | 251.085,00 |
| 12.12.2025 | 20,76 | 20,76 | 20,41 | 20,51 | -0,58% | 262.928,00 |
| 11.12.2025 | 20,32 | 20,71 | 20,32 | 20,63 | 0,98% | 293.461,00 |
| 10.12.2025 | 19,76 | 20,52 | 19,71 | 20,43 | 3,18% | 386.032,00 |
| 09.12.2025 | 19,82 | 20,14 | 19,75 | 19,80 | 0,00% | 259.921,00 |
| 08.12.2025 | 19,70 | 19,91 | 19,51 | 19,80 | 0,92% | 272.837,00 |
| 05.12.2025 | 19,54 | 19,65 | 19,49 | 19,62 | -0,05% | 201.196,00 |
| 04.12.2025 | 19,40 | 19,75 | 19,38 | 19,63 | 0,74% | 313.654,00 |
| 03.12.2025 | 19,00 | 19,53 | 18,88 | 19,49 | 2,93% | 441.807,00 |
| 02.12.2025 | 19,15 | 19,15 | 18,90 | 18,93 | -0,42% | 294.466,00 |
| 01.12.2025 | 18,75 | 19,13 | 18,75 | 19,01 | 0,85% | 296.769,00 |
| 28.11.2025 | 19,02 | 19,04 | 18,78 | 18,85 | -0,89% | 133.544,00 |
| 26.11.2025 | 18,93 | 19,17 | 18,89 | 19,02 | 0,11% | 328.856,00 |
| 25.11.2025 | 18,53 | 19,09 | 18,25 | 19,00 | 3,12% | 256.705,00 |
| 24.11.2025 | 18,50 | 18,60 | 17,87 | 18,43 | -0,51% | 355.553,00 |
| 21.11.2025 | 18,02 | 18,69 | 18,02 | 18,52 | 3,18% | 365.983,00 |
| 20.11.2025 | 18,24 | 18,49 | 17,90 | 17,95 | -0,55% | 194.834,00 |
| 19.11.2025 | 17,85 | 18,12 | 17,79 | 18,05 | 1,12% | 238.380,00 |
| 18.11.2025 | 17,67 | 18,03 | 17,61 | 17,85 | 1,02% | 231.746,00 |
| 17.11.2025 | 18,39 | 18,43 | 17,65 | 17,67 | -4,18% | 203.874,00 |
| 14.11.2025 | 18,28 | 18,47 | 18,11 | 18,44 | 0,60% | 285.952,00 |
| 13.11.2025 | 18,31 | 18,59 | 18,19 | 18,33 | -0,33% | 264.525,00 |
| 12.11.2025 | 18,42 | 18,71 | 18,33 | 18,39 | -0,22% | 510.057,00 |
| 11.11.2025 | 18,46 | 18,61 | 18,33 | 18,43 | 0,00% | 236.484,00 |
| 10.11.2025 | 18,37 | 18,55 | 18,18 | 18,43 | 0,60% | 318.659,00 |
| 07.11.2025 | 18,22 | 18,36 | 18,01 | 18,32 | 0,71% | 361.615,00 |
| 06.11.2025 | 18,35 | 18,48 | 18,05 | 18,19 | -1,09% | 270.819,00 |
| 05.11.2025 | 18,01 | 18,44 | 17,99 | 18,39 | 1,66% | 321.261,00 |
| 04.11.2025 | 17,89 | 18,20 | 17,74 | 18,09 | 0,50% | 408.495,00 |
| 03.11.2025 | 17,84 | 18,00 | 17,66 | 18,00 | 0,28% | 294.452,00 |
| 31.10.2025 | 17,96 | 18,07 | 17,54 | 17,95 | -1,21% | 396.879,00 |
| 30.10.2025 | 18,29 | 18,57 | 18,10 | 18,17 | -0,93% | 394.448,00 |
| 29.10.2025 | 18,52 | 18,70 | 17,11 | 18,34 | -1,45% | 389.896,00 |
| 28.10.2025 | 18,52 | 18,70 | 18,33 | 18,61 | 0,16% | 471.826,00 |
| 27.10.2025 | 18,60 | 18,75 | 18,48 | 18,58 | 0,11% | 673.767,00 |
| 24.10.2025 | 18,33 | 18,60 | 18,10 | 18,56 | 3,92% | 744.395,00 |
| 23.10.2025 | 17,92 | 18,02 | 17,44 | 17,86 | -0,50% | 641.158,00 |
| 22.10.2025 | 18,14 | 18,29 | 17,90 | 17,95 | -0,72% | 678.150,00 |
| 21.10.2025 | 17,67 | 18,09 | 17,57 | 18,08 | 1,86% | 329.658,00 |
| 20.10.2025 | 17,16 | 17,76 | 17,08 | 17,75 | 3,98% | 265.706,00 |
| 17.10.2025 | 16,88 | 17,14 | 16,88 | 17,07 | 2,15% | 364.158,00 |
| 16.10.2025 | 17,75 | 17,79 | 16,65 | 16,71 | -6,33% | 498.420,00 |
| 15.10.2025 | 17,90 | 18,19 | 17,75 | 17,84 | -0,72% | 369.284,00 |
| 14.10.2025 | 17,22 | 18,04 | 17,14 | 17,97 | 4,23% | 329.498,00 |
| 13.10.2025 | 17,21 | 17,25 | 16,90 | 17,24 | 1,11% | 274.055,00 |
| 10.10.2025 | 17,28 | 17,63 | 17,04 | 17,05 | -0,76% | 409.337,00 |
| 09.10.2025 | 17,36 | 17,37 | 17,02 | 17,18 | -0,52% | 173.646,00 |
| 08.10.2025 | 17,28 | 17,31 | 17,16 | 17,27 | 0,12% | 166.583,00 |
| 07.10.2025 | 17,52 | 17,68 | 17,24 | 17,25 | -1,60% | 208.597,00 |
| 06.10.2025 | 17,37 | 17,67 | 17,32 | 17,53 | 1,68% | 313.831,00 |
| 03.10.2025 | 17,10 | 17,37 | 17,10 | 17,24 | 0,82% | 39.298,00 |