17,500€
4,17%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 17,50 | 17,50 | 17,30 | 17,45 | 3,87% | - |
| 10.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 09.12.2025 | 16,80 | 17,30 | 16,80 | 17,30 | 4,22% | 38,00 |
| 08.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 05.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 04.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 03.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 02.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 01.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 28.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 27.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 26.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 25.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 24.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 21.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 20.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 19.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 18.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 17.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 14.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 13.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 12.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 11.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 10.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 07.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 5,41% | - |
| 06.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -5,13% | - |
| 05.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 04.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 03.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 31.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 30.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 29.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 28.10.2025 | 15,80 | 16,30 | 15,80 | 16,30 | 3,82% | 4,00 |
| 27.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | - |
| 24.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 23.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 22.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 4,83% | - |
| 21.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 20.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 17.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -9,21% | - |
| 16.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 15.10.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 3,40% | 34,00 |
| 14.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 13.10.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 0,68% | 34,00 |
| 10.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 09.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 08.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 07.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 06.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 03.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 02.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 01.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 30.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 29.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 26.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 25.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 5,67% | - |
| 24.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -6,00% | - |
| 23.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 22.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 19.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 6,21% | - |
| 18.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 17.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 16.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 15.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 12.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | - |
| 11.09.2025 | 15,60 | 15,70 | 15,40 | 15,55 | 0,97% | - |
| 10.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 09.09.2025 | 15,70 | 15,85 | 15,50 | 15,80 | 0,32% | - |
| 08.09.2025 | 15,75 | 15,75 | 15,60 | 15,75 | -0,94% | - |
| 05.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 04.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 03.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 02.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 4,70% | - |
| 01.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -5,10% | - |
| 29.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 28.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 27.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 26.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 25.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | - |
| 22.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 21.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 20.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 19.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 18.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 15.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 14.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 13.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 12.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 11.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 08.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 07.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 06.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 05.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 04.08.2025 | 14,20 | 14,90 | 14,20 | 14,90 | 0,68% | 32,00 |
| 01.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 31.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 30.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 29.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 28.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 25.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -4,46% | - |