14,700€
3,52%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 05.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 04.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 03.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 02.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 30.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 29.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 28.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 27.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 26.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 23.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 22.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 21.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 20.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 19.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 16.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 15.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 14.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 13.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 4,11% | - |
| 12.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 09.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 08.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 07.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 06.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 05.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 02.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 30.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 29.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 28.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 25.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 24.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -6,21% | - |
| 23.04.2025 | 13,30 | 14,50 | 13,30 | 14,50 | 14,17% | 56,00 |
| 22.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 17.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 16.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 15.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 14.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 11.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -7,91% | - |
| 10.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 6,11% | - |
| 09.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 08.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 07.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -5,84% | - |
| 04.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -9,87% | - |
| 03.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 02.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 01.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 31.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 28.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 27.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 26.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 25.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 24.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 21.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 20.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 19.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 18.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 17.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 14.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 13.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 12.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 11.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -5,88% | - |
| 10.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 07.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 06.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -4,97% | - |
| 05.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 04.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 03.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 28.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 27.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 26.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 25.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 24.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 21.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
| 20.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 19.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 18.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 17.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 14.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 13.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -5,06% | - |
| 12.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 5,95% | - |
| 11.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 10.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 07.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 06.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 15,60% | - |
| 05.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -7,24% | - |
| 04.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 03.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -6,92% | - |
| 31.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 30.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 4,64% | - |
| 29.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 28.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 27.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 24.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 23.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 22.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 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% | - |