17,900€
14,74%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 18,00 | 18,00 | 16,00 | 17,90 | 14,74% | - |
| 21.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 20.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 17.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 16.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 15.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 14.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 13.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 10.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 09.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 08.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 07.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 06.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 03.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 14,39% | - |
| 02.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -6,38% | - |
| 30.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -8,44% | - |
| 27.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 23.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | - |
| 20.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 19.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 18.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 17.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 16.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -5,33% | - |
| 13.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 4,97% | - |
| 12.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 11.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 10.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 09.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 06.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -5,26% | - |
| 05.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 5,56% | - |
| 04.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 03.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 02.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 29.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 28.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -6,59% | - |
| 27.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 26.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 25.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 22.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 21.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 20.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 19.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 18.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 15.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 14.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 13.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 12.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 11.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 08.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 07.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 10,39% | - |
| 06.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 4,05% | - |
| 05.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 04.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 01.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 31.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 30.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 29.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 28.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 25.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 24.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 23.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 22.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 21.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 18.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 6,12% | - |
| 17.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 16.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 15.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 14.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 11.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 10.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 09.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 08.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 07.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 04.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 03.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 02.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 01.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 30.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 27.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 26.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -5,56% | - |
| 25.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 24.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 23.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 20.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 19.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 18.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 17.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 16.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 13.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 12.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 11.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 10.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 09.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 06.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 05.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 04.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 03.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 02.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 30.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 29.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |