13,850$
-1,28%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 14,03 | 14,16 | 13,83 | 13,85 | -1,28% | 119.080,00 |
| 26.04.2024 | 14,09 | 14,21 | 14,02 | 14,03 | -0,71% | 177.013,00 |
| 25.04.2024 | 14,18 | 14,36 | 13,26 | 14,13 | -2,55% | 261.301,00 |
| 24.04.2024 | 14,41 | 14,55 | 14,39 | 14,50 | -0,21% | 177.107,00 |
| 23.04.2024 | 14,40 | 14,70 | 14,40 | 14,53 | 0,31% | 206.055,00 |
| 22.04.2024 | 14,45 | 14,63 | 14,40 | 14,49 | 0,38% | 162.973,00 |
| 19.04.2024 | 13,75 | 14,43 | 13,75 | 14,43 | 5,10% | 232.046,00 |
| 18.04.2024 | 13,48 | 14,07 | 13,40 | 13,73 | 1,93% | 457.782,00 |
| 17.04.2024 | 13,34 | 13,55 | 13,34 | 13,47 | 1,20% | 123.112,00 |
| 16.04.2024 | 13,28 | 13,39 | 13,20 | 13,31 | -0,30% | 109.515,00 |
| 15.04.2024 | 13,46 | 13,59 | 13,20 | 13,35 | -0,52% | 110.127,00 |
| 12.04.2024 | 13,31 | 13,53 | 13,31 | 13,42 | -0,15% | 100.864,00 |
| 11.04.2024 | 13,41 | 13,50 | 13,24 | 13,44 | 0,37% | 129.532,00 |
| 10.04.2024 | 13,43 | 13,46 | 13,21 | 13,39 | -2,26% | 201.609,00 |
| 09.04.2024 | 13,75 | 13,82 | 13,54 | 13,70 | -0,15% | 104.584,00 |
| 08.04.2024 | 13,54 | 13,83 | 13,54 | 13,72 | 1,70% | 126.709,00 |
| 05.04.2024 | 13,51 | 13,74 | 13,46 | 13,49 | -0,44% | 111.225,00 |
| 04.04.2024 | 13,60 | 13,81 | 13,55 | 13,55 | 1,88% | 185.517,00 |
| 03.04.2024 | 13,35 | 13,42 | 13,27 | 13,30 | -1,04% | 72.871,00 |
| 02.04.2024 | 13,40 | 13,48 | 13,27 | 13,44 | -0,88% | 178.750,00 |
| 01.04.2024 | 13,91 | 13,91 | 13,54 | 13,56 | -2,02% | 185.985,00 |
| 28.03.2024 | 13,75 | 13,93 | 13,72 | 13,84 | 0,51% | 151.149,00 |
| 27.03.2024 | 13,35 | 13,79 | 13,35 | 13,77 | 3,37% | 106.637,00 |
| 26.03.2024 | 13,64 | 13,64 | 13,31 | 13,32 | -1,47% | 101.384,00 |
| 25.03.2024 | 13,60 | 13,70 | 13,49 | 13,52 | -0,37% | 56.244,00 |
| 22.03.2024 | 13,83 | 13,83 | 13,56 | 13,57 | -1,60% | 87.053,00 |
| 21.03.2024 | 13,84 | 14,00 | 13,73 | 13,79 | -0,43% | 169.973,00 |
| 20.03.2024 | 13,28 | 13,95 | 13,26 | 13,85 | 3,82% | 189.388,00 |
| 19.03.2024 | 13,09 | 13,43 | 13,09 | 13,34 | 1,68% | 133.959,00 |
| 18.03.2024 | 13,13 | 13,28 | 13,02 | 13,12 | -0,53% | 87.973,00 |
| 15.03.2024 | 13,04 | 13,35 | 13,04 | 13,19 | 0,92% | 391.239,00 |
| 14.03.2024 | 13,30 | 13,33 | 13,00 | 13,07 | -2,17% | 126.854,00 |
| 13.03.2024 | 13,40 | 13,62 | 13,27 | 13,36 | -0,60% | 95.820,00 |
| 12.03.2024 | 13,65 | 13,69 | 13,42 | 13,44 | -1,83% | 92.566,00 |
| 11.03.2024 | 13,66 | 13,83 | 13,64 | 13,69 | -0,29% | 79.528,00 |
| 08.03.2024 | 13,73 | 13,78 | 13,62 | 13,73 | 1,33% | 122.506,00 |
| 07.03.2024 | 13,71 | 13,73 | 13,48 | 13,55 | -0,07% | 88.076,00 |
| 06.03.2024 | 13,51 | 13,77 | 13,33 | 13,56 | 0,44% | 141.709,00 |
| 05.03.2024 | 13,33 | 13,68 | 13,33 | 13,50 | 0,60% | 113.943,00 |
| 04.03.2024 | 13,38 | 13,59 | 13,31 | 13,42 | 0,37% | 106.483,00 |
| 01.03.2024 | 13,35 | 13,43 | 13,10 | 13,37 | -0,52% | 154.666,00 |
| 29.02.2024 | 13,51 | 13,63 | 13,25 | 13,44 | 1,20% | 98.846,00 |
| 28.02.2024 | 13,26 | 13,37 | 13,25 | 13,28 | -0,60% | 112.432,00 |
| 27.02.2024 | 13,46 | 13,58 | 13,28 | 13,36 | -0,52% | 115.712,00 |
| 26.02.2024 | 13,40 | 13,52 | 13,37 | 13,43 | -0,30% | 94.077,00 |
| 23.02.2024 | 13,39 | 13,56 | 13,31 | 13,47 | 0,60% | 100.887,00 |
| 22.02.2024 | 13,36 | 13,47 | 13,27 | 13,39 | 0,22% | 100.440,00 |
| 21.02.2024 | 13,51 | 13,51 | 13,26 | 13,36 | -1,33% | 76.349,00 |
| 20.02.2024 | 13,48 | 13,70 | 13,46 | 13,54 | -0,81% | 85.825,00 |
| 16.02.2024 | 13,64 | 13,78 | 13,44 | 13,65 | -0,66% | 167.336,00 |
| 15.02.2024 | 13,50 | 13,90 | 13,49 | 13,74 | 2,46% | 241.817,00 |
| 14.02.2024 | 13,30 | 13,47 | 13,25 | 13,41 | 1,59% | 119.368,00 |
| 13.02.2024 | 13,30 | 13,71 | 13,11 | 13,20 | -3,79% | 333.966,00 |
| 12.02.2024 | 13,48 | 13,97 | 13,45 | 13,72 | 2,24% | 164.238,00 |
| 09.02.2024 | 13,32 | 13,45 | 13,09 | 13,42 | 0,90% | 160.936,00 |
| 08.02.2024 | 13,31 | 13,36 | 13,15 | 13,30 | 0,08% | 158.338,00 |
| 07.02.2024 | 13,47 | 13,47 | 13,04 | 13,29 | -1,26% | 174.290,00 |
| 06.02.2024 | 13,33 | 13,51 | 13,23 | 13,46 | 0,98% | 182.614,00 |
| 05.02.2024 | 13,33 | 13,45 | 13,13 | 13,33 | -0,15% | 138.700,00 |
| 02.02.2024 | 13,32 | 13,58 | 13,25 | 13,35 | -1,77% | 332.467,00 |
| 01.02.2024 | 13,76 | 13,95 | 13,12 | 13,59 | -0,22% | 270.180,00 |
| 31.01.2024 | 13,99 | 14,11 | 13,61 | 13,62 | -3,54% | 373.454,00 |
| 30.01.2024 | 14,16 | 14,25 | 13,98 | 14,12 | -1,02% | 169.505,00 |
| 29.01.2024 | 14,05 | 14,34 | 13,95 | 14,27 | 1,03% | 171.449,00 |
| 26.01.2024 | 14,25 | 14,37 | 14,05 | 14,12 | -0,91% | 245.211,00 |
| 25.01.2024 | 14,62 | 14,81 | 13,94 | 14,25 | -7,59% | 400.635,00 |
| 24.01.2024 | 15,47 | 15,62 | 15,36 | 15,42 | 0,06% | 70.271,00 |
| 23.01.2024 | 15,71 | 15,71 | 15,40 | 15,41 | -1,28% | 104.295,00 |
| 22.01.2024 | 15,30 | 15,61 | 15,30 | 15,61 | 2,83% | 120.734,00 |
| 19.01.2024 | 15,00 | 15,18 | 14,84 | 15,18 | 1,95% | 103.030,00 |
| 18.01.2024 | 14,90 | 14,95 | 14,77 | 14,89 | 0,00% | 244.085,00 |
| 17.01.2024 | 14,64 | 14,94 | 14,50 | 14,89 | 0,20% | 71.663,00 |
| 16.01.2024 | 14,80 | 15,66 | 14,72 | 14,86 | -1,00% | 140.111,00 |
| 12.01.2024 | 15,10 | 15,20 | 14,79 | 15,01 | 0,13% | 157.697,00 |
| 11.01.2024 | 15,08 | 15,41 | 14,83 | 14,99 | -1,45% | 109.756,00 |
| 10.01.2024 | 15,07 | 15,24 | 15,03 | 15,21 | 0,60% | 72.082,00 |
| 09.01.2024 | 15,42 | 15,42 | 15,12 | 15,12 | -2,39% | 92.887,00 |
| 08.01.2024 | 15,41 | 15,49 | 14,75 | 15,49 | -0,06% | 79.157,00 |
| 05.01.2024 | 15,16 | 15,85 | 15,07 | 15,50 | 0,26% | 261.009,00 |
| 04.01.2024 | 15,16 | 15,57 | 15,16 | 15,46 | 2,59% | 129.576,00 |
| 03.01.2024 | 15,30 | 15,30 | 15,00 | 15,07 | -1,70% | 134.654,00 |
| 02.01.2024 | 15,21 | 15,52 | 15,20 | 15,33 | -0,71% | 223.281,00 |
| 29.12.2023 | 15,75 | 15,80 | 15,44 | 15,44 | -1,84% | 136.447,00 |
| 28.12.2023 | 15,81 | 15,94 | 15,68 | 15,73 | -0,76% | 117.112,00 |
| 27.12.2023 | 16,14 | 16,14 | 15,79 | 15,85 | -1,74% | 134.374,00 |
| 26.12.2023 | 15,89 | 16,19 | 15,83 | 16,13 | 1,57% | 186.084,00 |
| 22.12.2023 | 15,96 | 16,17 | 15,76 | 15,88 | 0,51% | 174.594,00 |
| 21.12.2023 | 15,99 | 16,01 | 15,68 | 15,80 | -0,50% | 219.250,00 |
| 20.12.2023 | 16,14 | 16,47 | 15,88 | 15,88 | -1,55% | 203.432,00 |
| 19.12.2023 | 15,90 | 16,15 | 15,67 | 16,13 | 1,77% | 164.417,00 |
| 18.12.2023 | 15,83 | 16,03 | 15,56 | 15,85 | -0,13% | 205.054,00 |
| 15.12.2023 | 15,97 | 16,18 | 15,69 | 15,87 | 0,38% | 432.907,00 |
| 14.12.2023 | 16,45 | 16,76 | 15,63 | 15,81 | -1,31% | 433.008,00 |
| 13.12.2023 | 15,46 | 16,08 | 15,37 | 16,02 | 4,36% | 439.355,00 |
| 12.12.2023 | 15,46 | 15,47 | 15,32 | 15,35 | -0,13% | 106.324,00 |
| 11.12.2023 | 15,44 | 15,47 | 15,36 | 15,37 | 0,07% | 81.240,00 |
| 08.12.2023 | 15,27 | 15,43 | 15,16 | 15,36 | 0,99% | 127.298,00 |
| 07.12.2023 | 15,10 | 15,27 | 14,94 | 15,21 | 1,40% | 64.080,00 |
| 06.12.2023 | 15,29 | 15,50 | 15,00 | 15,00 | -0,73% | 142.194,00 |
| 05.12.2023 | 15,21 | 15,21 | 14,98 | 15,11 | -0,53% | 100.595,00 |