22,100€
8,33%
Echtzeit-Aktienkurs Old Second Bancorp
Bid:
Ask:
Aktienkurse zur Old Second Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 22,20 | 22,80 | 20,40 | 22,30 | 9,31% | - |
| 13.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 12.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 09.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 08.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 07.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 06.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 05.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 02.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 01.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 30.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 29.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 28.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 25.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 24.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 23.09.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 22.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 21.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 18.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 17.09.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 16.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 15.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 14.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 11.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 10.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 09.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 08.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 07.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 04.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 03.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 02.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 01.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 31.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 28.08.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 27.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 26.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -8,41% | - |
| 25.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 8,08% | - |
| 24.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 21.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 20.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -9,26% | - |
| 19.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 18.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 17.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 14.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 12.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 11.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 10.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 07.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 06.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 05.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 04.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 03.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 31.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 30.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 29.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 28.07.2026 | 21,40 | 21,40 | 21,00 | 21,00 | 0,96% | 102,00 |
| 27.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 24.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 23.07.2026 | 20,20 | 20,20 | 19,80 | 19,80 | -2,94% | - |
| 22.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 21.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 20.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 17.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 16.07.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 15.07.2026 | 19,70 | 19,70 | 19,50 | 19,50 | -2,50% | - |
| 14.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 8,70% | - |
| 13.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -6,12% | - |
| 10.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 09.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 08.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 07.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 06.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 03.07.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 02.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 10,27% | - |
| 01.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -8,42% | - |
| 30.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 29.06.2026 | 20,00 | 20,00 | 19,90 | 19,90 | 9,34% | - |
| 26.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -7,61% | - |
| 25.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 10,06% | - |
| 24.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -5,79% | - |
| 23.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 22.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 19.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 18.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 17.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 16.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 5,65% | - |
| 15.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -6,35% | - |
| 12.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 11.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 10.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 09.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 08.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 05.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 04.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 03.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 02.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 01.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 29.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 28.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |