21,080$
-0,43%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 21,21 | 21,47 | 20,64 | 21,08 | -0,43% | 395.629,00 |
| 06.05.2026 | 21,09 | 21,41 | 21,03 | 21,17 | 1,00% | 402.970,00 |
| 05.05.2026 | 20,56 | 21,14 | 20,49 | 20,96 | 2,24% | 361.650,00 |
| 04.05.2026 | 19,93 | 20,92 | 19,93 | 20,50 | -1,39% | 353.247,00 |
| 01.05.2026 | 20,54 | 20,82 | 20,35 | 20,79 | 0,82% | 328.087,00 |
| 30.04.2026 | 20,49 | 20,83 | 20,24 | 20,62 | 0,51% | 349.453,00 |
| 29.04.2026 | 20,75 | 20,93 | 20,42 | 20,52 | -1,89% | 362.713,00 |
| 28.04.2026 | 20,65 | 20,98 | 20,51 | 20,91 | 2,65% | 503.782,00 |
| 27.04.2026 | 20,25 | 20,41 | 19,93 | 20,37 | 1,85% | 414.710,00 |
| 24.04.2026 | 19,86 | 20,05 | 19,65 | 20,00 | 0,76% | 604.932,00 |
| 23.04.2026 | 19,85 | 20,91 | 19,25 | 19,85 | -6,39% | 1.067.341,00 |
| 22.04.2026 | 21,43 | 21,50 | 21,15 | 21,21 | -0,77% | 320.622,00 |
| 21.04.2026 | 21,74 | 21,88 | 21,32 | 21,37 | -1,93% | 264.395,00 |
| 20.04.2026 | 21,84 | 22,09 | 21,78 | 21,79 | -0,64% | 251.201,00 |
| 17.04.2026 | 21,83 | 22,43 | 21,65 | 21,93 | 1,72% | 511.429,00 |
| 16.04.2026 | 21,59 | 21,80 | 21,51 | 21,56 | -0,55% | 755.272,00 |
| 15.04.2026 | 21,57 | 21,80 | 21,41 | 21,68 | 0,32% | 434.578,00 |
| 14.04.2026 | 21,38 | 21,72 | 21,29 | 21,61 | 0,42% | 399.466,00 |
| 13.04.2026 | 21,24 | 21,55 | 21,10 | 21,52 | 0,99% | 346.788,00 |
| 10.04.2026 | 21,32 | 21,51 | 21,18 | 21,31 | -0,75% | 405.812,00 |
| 09.04.2026 | 21,10 | 21,64 | 21,09 | 21,47 | 1,35% | 627.632,00 |
| 08.04.2026 | 21,45 | 21,60 | 21,05 | 21,19 | 1,12% | 607.300,00 |
| 07.04.2026 | 20,51 | 20,97 | 20,40 | 20,95 | 0,92% | 317.412,00 |
| 06.04.2026 | 20,65 | 20,89 | 20,58 | 20,76 | 0,10% | 277.598,00 |
| 02.04.2026 | 20,13 | 20,80 | 20,09 | 20,74 | 1,44% | 317.328,00 |
| 01.04.2026 | 20,21 | 20,65 | 20,21 | 20,45 | 1,36% | 288.711,00 |
| 31.03.2026 | 20,14 | 20,27 | 19,90 | 20,17 | 1,66% | 302.215,00 |
| 30.03.2026 | 19,71 | 19,89 | 19,64 | 19,84 | 1,38% | 284.416,00 |
| 27.03.2026 | 19,69 | 19,77 | 19,43 | 19,57 | -0,66% | 267.872,00 |
| 26.03.2026 | 19,49 | 19,77 | 19,41 | 19,70 | 0,46% | 325.312,00 |
| 25.03.2026 | 19,87 | 20,09 | 19,45 | 19,61 | -0,66% | 463.905,00 |
| 24.03.2026 | 19,49 | 20,03 | 19,49 | 19,74 | 0,36% | 412.119,00 |
| 23.03.2026 | 19,69 | 20,10 | 19,66 | 19,67 | 1,13% | 673.555,00 |
| 20.03.2026 | 19,58 | 19,76 | 19,34 | 19,45 | -0,66% | 724.102,00 |
| 19.03.2026 | 19,16 | 19,71 | 19,14 | 19,58 | 1,51% | 402.786,00 |
| 18.03.2026 | 19,35 | 19,52 | 19,23 | 19,29 | -1,34% | 430.257,00 |
| 17.03.2026 | 19,80 | 20,00 | 19,46 | 19,55 | -0,31% | 310.411,00 |
| 16.03.2026 | 19,66 | 19,78 | 19,58 | 19,61 | 0,67% | 246.721,00 |
| 13.03.2026 | 19,71 | 19,90 | 19,33 | 19,48 | -0,41% | 367.511,00 |
| 12.03.2026 | 19,10 | 19,61 | 19,08 | 19,56 | 0,41% | 306.882,00 |
| 11.03.2026 | 19,42 | 19,72 | 19,39 | 19,48 | -0,76% | 426.410,00 |
| 10.03.2026 | 19,51 | 20,06 | 19,49 | 19,63 | 0,05% | 369.549,00 |
| 09.03.2026 | 19,20 | 19,76 | 18,91 | 19,62 | 0,36% | 706.969,00 |
| 06.03.2026 | 19,15 | 19,78 | 19,00 | 19,55 | -0,86% | 407.566,00 |
| 05.03.2026 | 19,82 | 20,09 | 19,52 | 19,72 | -1,65% | 411.975,00 |
| 04.03.2026 | 20,00 | 20,19 | 19,56 | 20,05 | 0,75% | 278.809,00 |
| 03.03.2026 | 19,39 | 19,99 | 19,38 | 19,90 | -0,05% | 312.089,00 |
| 02.03.2026 | 19,26 | 20,10 | 19,15 | 19,91 | 1,43% | 500.223,00 |
| 27.02.2026 | 19,61 | 19,95 | 19,42 | 19,63 | -2,92% | 549.142,00 |
| 26.02.2026 | 20,32 | 20,58 | 19,96 | 20,22 | -0,49% | 323.142,00 |
| 25.02.2026 | 19,97 | 20,38 | 19,85 | 20,32 | 2,68% | 172.789,00 |
| 24.02.2026 | 19,53 | 19,86 | 19,52 | 19,79 | 1,18% | 386.074,00 |
| 23.02.2026 | 20,60 | 20,73 | 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 | 20,53 | 20,14 | 20,37 | -0,83% | 261.716,00 |
| 18.02.2026 | 20,74 | 21,14 | 20,50 | 20,54 | -1,39% | 343.724,00 |
| 17.02.2026 | 20,63 | 20,96 | 20,57 | 20,83 | 1,26% | 217.428,00 |
| 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 | -1,16% | 239.552,00 |
| 10.02.2026 | 21,05 | 21,27 | 20,49 | 20,64 | -2,23% | 426.247,00 |
| 09.02.2026 | 20,94 | 21,33 | 20,60 | 21,11 | 0,33% | 349.856,00 |
| 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% | 381.008,00 |
| 04.02.2026 | 20,67 | 21,07 | 20,67 | 20,78 | 1,27% | 283.636,00 |
| 03.02.2026 | 20,17 | 20,79 | 20,02 | 20,52 | 1,38% | 367.042,00 |
| 02.02.2026 | 19,88 | 20,46 | 19,71 | 20,24 | 2,02% | 331.634,00 |
| 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% | 362.610,00 |
| 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% | 287.792,00 |
| 26.01.2026 | 19,83 | 20,25 | 18,95 | 19,88 | -0,10% | 482.967,00 |
| 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 | -0,98% | 476.892,00 |
| 21.01.2026 | 20,47 | 21,51 | 20,47 | 21,47 | 5,40% | 560.889,00 |
| 20.01.2026 | 20,40 | 20,70 | 20,30 | 20,37 | -1,40% | 242.326,00 |
| 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% | 367.166,00 |
| 14.01.2026 | 19,85 | 20,56 | 19,70 | 20,46 | 2,97% | 487.974,00 |
| 13.01.2026 | 19,74 | 20,13 | 19,48 | 19,87 | 0,71% | 602.462,00 |
| 12.01.2026 | 19,59 | 19,84 | 19,46 | 19,73 | -0,25% | 260.006,00 |
| 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% | 350.494,00 |
| 07.01.2026 | 19,91 | 20,02 | 19,52 | 19,74 | -0,70% | 231.224,00 |
| 06.01.2026 | 19,90 | 19,98 | 19,76 | 19,88 | -0,70% | 252.083,00 |
| 05.01.2026 | 19,35 | 20,28 | 19,35 | 20,02 | 2,77% | 294.565,00 |
| 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% | 246.840,00 |
| 29.12.2025 | 19,96 | 20,00 | 19,78 | 19,79 | -0,55% | 223.301,00 |
| 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% | 179.657,00 |
| 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 | 0,97% | 294.359,00 |
| 17.12.2025 | 20,76 | 20,96 | 20,56 | 20,65 | -0,63% | 316.414,00 |
| 16.12.2025 | 20,69 | 20,88 | 20,57 | 20,78 | 0,68% | 251.831,00 |
| 15.12.2025 | 20,55 | 20,71 | 20,50 | 20,64 | 0,63% | 251.085,00 |
| 12.12.2025 | 20,76 | 20,76 | 20,41 | 20,51 | -0,58% | 262.928,00 |