24,650$
-0,80%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 24,84 | 24,95 | 24,44 | 24,65 | -0,82% | 34.778,00 |
| 28.09.2026 | 24,92 | 25,03 | 24,76 | 24,85 | -0,40% | 467.664,00 |
| 25.09.2026 | 24,86 | 25,11 | 24,86 | 24,95 | 0,56% | 674.138,00 |
| 24.09.2026 | 24,55 | 24,89 | 24,44 | 24,81 | 1,10% | 664.934,00 |
| 23.09.2026 | 24,66 | 25,13 | 24,42 | 24,54 | -0,45% | 460.802,00 |
| 22.09.2026 | 24,98 | 25,14 | 24,64 | 24,65 | -0,68% | 375.456,00 |
| 21.09.2026 | 25,08 | 25,26 | 24,82 | 24,82 | -0,68% | 353.134,00 |
| 18.09.2026 | 24,80 | 25,07 | 24,59 | 24,99 | 0,28% | 735.173,00 |
| 17.09.2026 | 25,19 | 25,34 | 24,88 | 24,92 | -0,20% | 421.731,00 |
| 16.09.2026 | 25,45 | 25,53 | 24,51 | 24,97 | -2,17% | 556.176,00 |
| 15.09.2026 | 25,52 | 25,68 | 25,33 | 25,53 | 0,06% | 486.520,00 |
| 14.09.2026 | 25,50 | 25,84 | 25,46 | 25,51 | -0,27% | 472.499,00 |
| 11.09.2026 | 25,75 | 25,82 | 25,33 | 25,58 | 0,20% | 381.365,00 |
| 10.09.2026 | 25,24 | 25,53 | 25,00 | 25,53 | 1,03% | 361.621,00 |
| 09.09.2026 | 25,25 | 25,51 | 25,08 | 25,27 | -1,02% | 403.837,00 |
| 08.09.2026 | 25,61 | 25,72 | 25,43 | 25,53 | -0,74% | 441.197,00 |
| 04.09.2026 | 25,50 | 25,83 | 25,50 | 25,72 | 0,12% | 429.637,00 |
| 03.09.2026 | 25,75 | 25,85 | 25,55 | 25,69 | 0,63% | 475.992,00 |
| 02.09.2026 | 25,09 | 25,68 | 25,09 | 25,53 | 1,75% | 517.668,00 |
| 01.09.2026 | 25,10 | 25,54 | 24,95 | 25,09 | 0,04% | 435.848,00 |
| 31.08.2026 | 25,19 | 25,23 | 25,03 | 25,08 | -0,63% | 415.449,00 |
| 28.08.2026 | 25,22 | 25,37 | 25,15 | 25,24 | 0,28% | 388.760,00 |
| 27.08.2026 | 25,07 | 25,29 | 24,89 | 25,17 | -0,32% | 290.128,00 |
| 26.08.2026 | 25,24 | 25,38 | 25,11 | 25,25 | 0,20% | 327.445,00 |
| 25.08.2026 | 25,52 | 25,52 | 25,18 | 25,20 | -1,04% | 312.997,00 |
| 24.08.2026 | 25,31 | 25,63 | 25,29 | 25,47 | 0,51% | 317.212,00 |
| 21.08.2026 | 25,39 | 25,50 | 25,07 | 25,34 | 0,56% | 337.299,00 |
| 20.08.2026 | 24,89 | 25,25 | 24,89 | 25,20 | 0,62% | 370.389,00 |
| 19.08.2026 | 25,64 | 25,74 | 25,02 | 25,04 | -2,42% | 529.123,00 |
| 18.08.2026 | 25,93 | 26,00 | 25,62 | 25,66 | -0,70% | 344.212,00 |
| 17.08.2026 | 25,78 | 26,06 | 25,71 | 25,84 | -0,27% | 381.355,00 |
| 14.08.2026 | 25,82 | 25,95 | 25,67 | 25,91 | 0,39% | 338.552,00 |
| 13.08.2026 | 25,89 | 26,01 | 25,71 | 25,81 | 0,00% | 352.114,00 |
| 12.08.2026 | 25,48 | 25,84 | 25,47 | 25,81 | 1,33% | 273.727,00 |
| 11.08.2026 | 25,32 | 25,62 | 25,30 | 25,47 | 0,75% | 304.452,00 |
| 10.08.2026 | 25,34 | 25,56 | 25,15 | 25,28 | -0,63% | 395.115,00 |
| 07.08.2026 | 25,68 | 25,73 | 25,33 | 25,44 | -1,28% | 460.724,00 |
| 06.08.2026 | 25,99 | 26,02 | 25,68 | 25,77 | -0,46% | 413.238,00 |
| 05.08.2026 | 25,95 | 25,95 | 25,72 | 25,89 | 0,35% | 468.476,00 |
| 04.08.2026 | 25,72 | 26,04 | 25,58 | 25,80 | 0,08% | 551.602,00 |
| 03.08.2026 | 25,48 | 25,87 | 25,45 | 25,78 | 1,94% | 521.281,00 |
| 31.07.2026 | 25,17 | 25,35 | 24,94 | 25,29 | -0,16% | 336.673,00 |
| 30.07.2026 | 25,37 | 25,60 | 25,08 | 25,33 | 0,16% | 343.777,00 |
| 29.07.2026 | 25,02 | 25,67 | 25,02 | 25,29 | 0,28% | 539.218,00 |
| 28.07.2026 | 24,78 | 25,23 | 24,76 | 25,22 | 2,06% | 515.423,00 |
| 27.07.2026 | 24,39 | 24,83 | 24,23 | 24,71 | 2,83% | 649.936,00 |
| 24.07.2026 | 23,69 | 24,21 | 23,62 | 24,03 | 2,17% | 494.979,00 |
| 23.07.2026 | 23,00 | 23,54 | 22,60 | 23,52 | 0,47% | 544.005,00 |
| 22.07.2026 | 23,66 | 23,68 | 23,27 | 23,41 | -1,06% | 502.370,00 |
| 21.07.2026 | 23,48 | 23,72 | 23,38 | 23,66 | 0,25% | 472.414,00 |
| 20.07.2026 | 23,64 | 23,71 | 23,37 | 23,60 | -0,17% | 506.069,00 |
| 17.07.2026 | 23,70 | 23,82 | 23,49 | 23,64 | -1,01% | 463.856,00 |
| 16.07.2026 | 23,20 | 23,99 | 23,20 | 23,88 | 3,06% | 736.347,00 |
| 15.07.2026 | 23,01 | 23,41 | 22,75 | 23,17 | 0,65% | 337.789,00 |
| 14.07.2026 | 23,06 | 23,30 | 22,91 | 23,02 | -0,17% | 215.927,00 |
| 13.07.2026 | 22,89 | 23,14 | 22,76 | 23,06 | 0,74% | 329.672,00 |
| 10.07.2026 | 22,92 | 22,97 | 22,78 | 22,89 | 0,20% | 370.665,00 |
| 09.07.2026 | 22,96 | 23,05 | 22,83 | 22,85 | 0,59% | 507.483,00 |
| 08.07.2026 | 22,99 | 22,99 | 22,60 | 22,71 | -1,26% | 327.245,00 |
| 07.07.2026 | 23,33 | 23,36 | 22,97 | 23,00 | -0,99% | 354.430,00 |
| 06.07.2026 | 23,15 | 23,55 | 23,05 | 23,23 | 0,00% | 394.905,00 |
| 02.07.2026 | 23,75 | 23,95 | 23,12 | 23,23 | -1,69% | 246.121,00 |
| 01.07.2026 | 23,33 | 23,66 | 23,28 | 23,63 | 1,26% | 379.203,00 |
| 30.06.2026 | 23,21 | 23,36 | 22,99 | 23,34 | 0,45% | 341.720,00 |
| 29.06.2026 | 23,34 | 23,34 | 23,02 | 23,23 | -0,64% | 415.530,00 |
| 26.06.2026 | 23,08 | 23,55 | 22,89 | 23,38 | 1,63% | 1.482.268,00 |
| 25.06.2026 | 22,79 | 23,08 | 22,75 | 23,01 | 0,50% | 392.311,00 |
| 24.06.2026 | 22,63 | 22,91 | 22,43 | 22,89 | 1,42% | 331.063,00 |
| 23.06.2026 | 22,15 | 22,63 | 21,83 | 22,57 | 2,22% | 306.310,00 |
| 22.06.2026 | 21,87 | 22,25 | 21,87 | 22,08 | 0,87% | 335.595,00 |
| 18.06.2026 | 21,98 | 22,17 | 21,73 | 21,89 | 0,92% | 557.672,00 |
| 17.06.2026 | 22,06 | 22,45 | 21,50 | 21,69 | -1,70% | 435.665,00 |
| 16.06.2026 | 22,16 | 22,38 | 21,91 | 22,07 | 0,25% | 361.802,00 |
| 15.06.2026 | 22,58 | 22,67 | 21,92 | 22,01 | -2,18% | 440.982,00 |
| 12.06.2026 | 22,36 | 22,54 | 22,08 | 22,50 | 1,26% | 311.985,00 |
| 11.06.2026 | 22,23 | 22,41 | 21,94 | 22,22 | 0,45% | 300.508,00 |
| 10.06.2026 | 22,11 | 22,26 | 21,90 | 22,12 | 0,82% | 317.726,00 |
| 09.06.2026 | 21,84 | 22,30 | 21,40 | 21,94 | 1,06% | 250.955,00 |
| 08.06.2026 | 21,62 | 21,88 | 21,59 | 21,71 | 0,70% | 176.998,00 |
| 05.06.2026 | 21,42 | 21,76 | 21,42 | 21,56 | 0,68% | 226.814,00 |
| 04.06.2026 | 21,08 | 21,51 | 20,98 | 21,42 | 3,50% | 253.053,00 |
| 03.06.2026 | 21,43 | 21,49 | 20,69 | 20,69 | -3,14% | 275.878,00 |
| 02.06.2026 | 20,97 | 21,40 | 20,74 | 21,36 | 1,33% | 397.215,00 |
| 01.06.2026 | 21,11 | 21,24 | 20,76 | 21,08 | -1,13% | 369.633,00 |
| 29.05.2026 | 21,29 | 21,50 | 21,02 | 21,32 | 0,09% | 346.418,00 |
| 28.05.2026 | 21,23 | 21,31 | 20,95 | 21,30 | 0,28% | 308.382,00 |
| 27.05.2026 | 21,48 | 21,61 | 21,14 | 21,24 | -1,16% | 318.220,00 |
| 26.05.2026 | 21,14 | 21,49 | 20,87 | 21,49 | 1,94% | 439.112,00 |
| 22.05.2026 | 21,13 | 21,44 | 21,03 | 21,08 | 0,05% | 326.690,00 |
| 21.05.2026 | 20,86 | 21,08 | 20,79 | 21,07 | 0,52% | 367.135,00 |
| 20.05.2026 | 20,83 | 21,20 | 20,62 | 20,96 | 0,79% | 441.585,00 |
| 19.05.2026 | 20,82 | 20,93 | 20,59 | 20,80 | -0,12% | 262.109,00 |
| 18.05.2026 | 20,47 | 20,90 | 20,46 | 20,82 | 1,91% | 300.708,00 |
| 15.05.2026 | 20,67 | 20,72 | 20,35 | 20,43 | -1,42% | 364.123,00 |
| 14.05.2026 | 20,80 | 21,06 | 20,69 | 20,73 | 0,29% | 279.757,00 |
| 13.05.2026 | 20,73 | 20,97 | 20,54 | 20,67 | -0,93% | 402.779,00 |
| 12.05.2026 | 20,91 | 20,99 | 20,33 | 20,86 | -0,10% | 372.152,00 |
| 11.05.2026 | 21,32 | 21,42 | 20,72 | 20,88 | -1,88% | 484.054,00 |
| 08.05.2026 | 21,25 | 21,34 | 21,07 | 21,28 | 0,95% | 323.739,00 |
| 07.05.2026 | 21,21 | 21,47 | 20,63 | 21,08 | -0,43% | 394.380,00 |