Echtzeit-Aktienkurs Associated Banc-Corp
Bid:
Ask:
Aktienkurse zur Associated Banc-Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,94 | 20,58 | 0,00 | 20,16 | -2,23% | - |
| 25.02.2021 | 20,99 | 20,99 | 0,00 | 20,62 | -2,60% | - |
| 24.02.2021 | 20,74 | 21,20 | 20,73 | 21,17 | 4,26% | - |
| 23.02.2021 | 20,19 | 20,33 | 19,97 | 20,30 | 1,63% | - |
| 22.02.2021 | 19,84 | 20,09 | 19,79 | 19,98 | 1,91% | - |
| 19.02.2021 | 19,39 | 19,63 | 19,29 | 19,60 | 2,51% | - |
| 18.02.2021 | 19,35 | 19,36 | 0,00 | 19,12 | -1,82% | - |
| 17.02.2021 | 19,49 | 19,49 | 19,48 | 19,48 | -0,18% | - |
| 16.02.2021 | 19,33 | 19,59 | 19,32 | 19,51 | 2,68% | - |
| 12.02.2021 | 19,11 | 19,20 | 18,86 | 19,00 | 0,48% | - |
| 11.02.2021 | 19,29 | 19,29 | 0,00 | 18,91 | -1,74% | - |
| 10.02.2021 | 19,53 | 19,75 | 19,24 | 19,25 | -1,05% | - |
| 09.02.2021 | 19,14 | 19,51 | 19,12 | 19,45 | 0,41% | - |
| 08.02.2021 | 19,38 | 19,43 | 0,00 | 19,37 | 1,02% | - |
| 05.02.2021 | 19,23 | 19,35 | 19,03 | 19,18 | -0,10% | - |
| 04.02.2021 | 19,20 | 19,20 | 19,19 | 19,20 | 3,39% | - |
| 03.02.2021 | 18,38 | 18,58 | 18,17 | 18,57 | 1,14% | - |
| 02.02.2021 | 18,22 | 18,49 | 18,16 | 18,36 | 1,66% | - |
| 01.02.2021 | 17,92 | 18,09 | 17,76 | 18,06 | 0,64% | - |
| 29.01.2021 | 18,31 | 18,36 | 17,74 | 17,94 | -2,10% | - |
| 28.01.2021 | 18,34 | 18,34 | 18,33 | 18,33 | 1,38% | - |
| 27.01.2021 | 18,46 | 18,64 | 18,08 | 18,08 | -3,78% | - |
| 26.01.2021 | 18,98 | 19,09 | 18,78 | 18,79 | -2,24% | - |
| 25.01.2021 | 19,22 | 19,22 | 19,21 | 19,22 | -0,39% | - |
| 22.01.2021 | 19,09 | 19,36 | 19,04 | 19,29 | 0,68% | - |
| 21.01.2021 | 19,65 | 19,66 | 19,15 | 19,16 | -3,65% | - |
| 20.01.2021 | 19,99 | 20,14 | 19,69 | 19,89 | -1,24% | - |
| 19.01.2021 | 19,90 | 20,25 | 19,90 | 20,14 | 0,30% | - |
| 15.01.2021 | 19,86 | 20,24 | 19,84 | 20,08 | -1,08% | - |
| 14.01.2021 | 20,30 | 20,35 | 20,08 | 20,30 | 1,91% | - |
| 13.01.2021 | 19,89 | 19,93 | 19,60 | 19,92 | -0,10% | - |
| 12.01.2021 | 19,94 | 20,14 | 19,81 | 19,94 | 1,74% | - |
| 11.01.2021 | 19,34 | 19,62 | 19,34 | 19,60 | 2,19% | - |
| 08.01.2021 | 19,11 | 19,29 | 18,81 | 19,18 | -1,39% | - |
| 07.01.2021 | 19,62 | 19,69 | 19,40 | 19,45 | 2,86% | - |
| 06.01.2021 | 19,02 | 19,29 | 18,76 | 18,91 | 7,08% | - |
| 05.01.2021 | 17,43 | 17,99 | 17,29 | 17,66 | 2,32% | - |
| 04.01.2021 | 17,18 | 17,29 | 16,87 | 17,26 | 1,14% | - |
| 31.12.2020 | 17,07 | 17,19 | 17,06 | 17,06 | -0,20% | - |
| 30.12.2020 | 17,16 | 17,16 | 16,96 | 17,10 | 1,24% | - |
| 29.12.2020 | 16,97 | 17,00 | 16,80 | 16,89 | -1,66% | - |
| 28.12.2020 | 17,16 | 17,17 | 17,16 | 17,17 | 2,26% | - |
| 24.12.2020 | 16,87 | 17,31 | 16,52 | 16,79 | -1,78% | - |
| 23.12.2020 | 16,79 | 17,14 | 16,75 | 17,10 | 4,40% | - |
| 22.12.2020 | 16,38 | 16,38 | 16,38 | 16,38 | -0,58% | - |
| 21.12.2020 | 16,32 | 16,62 | 16,31 | 16,47 | -0,57% | - |
| 18.12.2020 | 16,61 | 16,71 | 16,38 | 16,57 | -0,24% | - |
| 17.12.2020 | 16,61 | 16,61 | 16,61 | 16,61 | -0,21% | - |
| 16.12.2020 | 16,65 | 19,25 | 16,54 | 16,64 | -0,57% | - |
| 15.12.2020 | 16,58 | 16,80 | 16,48 | 16,74 | 1,39% | - |
| 14.12.2020 | 16,73 | 16,75 | 16,40 | 16,51 | -0,81% | - |
| 11.12.2020 | 16,32 | 18,17 | 16,24 | 16,64 | 1,00% | - |
| 10.12.2020 | 16,31 | 16,50 | 16,25 | 16,48 | 0,67% | - |
| 09.12.2020 | 16,42 | 18,90 | 16,37 | 16,37 | -2,27% | - |
| 08.12.2020 | 16,28 | 16,75 | 15,79 | 16,75 | -2,28% | - |
| 07.12.2020 | 16,44 | 17,14 | 16,29 | 17,14 | 2,18% | - |
| 04.12.2020 | 16,55 | 18,22 | 16,55 | 16,77 | 3,49% | - |
| 03.12.2020 | 16,14 | 18,64 | 16,11 | 16,21 | 1,66% | - |
| 02.12.2020 | 15,85 | 16,78 | 0,00 | 15,94 | 1,17% | - |
| 01.12.2020 | 15,97 | 20,07 | 15,64 | 15,76 | 2,61% | - |
| 30.11.2020 | 15,36 | 15,36 | 15,36 | 15,36 | -4,24% | - |
| 27.11.2020 | 16,13 | 16,66 | 16,04 | 16,04 | -2,26% | - |
| 25.11.2020 | 16,34 | 16,54 | 16,29 | 16,41 | -2,26% | - |
| 24.11.2020 | 16,73 | 16,80 | 16,61 | 16,79 | 4,94% | - |
| 23.11.2020 | 15,97 | 16,19 | 15,93 | 16,00 | 2,17% | - |
| 20.11.2020 | 15,64 | 15,69 | 15,48 | 15,66 | -1,11% | - |
| 19.11.2020 | 15,84 | 15,84 | 15,83 | 15,83 | 0,41% | - |
| 18.11.2020 | 16,16 | 16,21 | 15,77 | 15,77 | -1,31% | - |
| 17.11.2020 | 15,62 | 16,01 | 15,59 | 15,98 | -0,03% | - |
| 16.11.2020 | 16,10 | 16,20 | 15,83 | 15,98 | 3,53% | - |
| 13.11.2020 | 15,42 | 15,51 | 15,30 | 15,44 | 3,56% | - |
| 12.11.2020 | 14,78 | 15,00 | 14,65 | 14,91 | -1,78% | - |
| 11.11.2020 | 15,14 | 15,24 | 15,04 | 15,18 | -3,65% | - |
| 10.11.2020 | 15,80 | 15,96 | 0,00 | 15,75 | 1,19% | - |
| 09.11.2020 | 15,28 | 15,81 | 15,23 | 15,57 | 15,68% | - |
| 06.11.2020 | 13,78 | 14,10 | 13,45 | 13,46 | -4,06% | - |
| 05.11.2020 | 14,03 | 14,03 | 14,03 | 14,03 | 6,13% | - |
| 04.11.2020 | 13,59 | 13,73 | 13,21 | 13,22 | -9,33% | - |
| 03.11.2020 | 14,41 | 14,61 | 14,28 | 14,58 | 4,11% | - |
| 02.11.2020 | 13,70 | 14,09 | 0,00 | 14,00 | 2,98% | - |
| 30.10.2020 | 13,64 | 13,69 | 13,45 | 13,60 | -0,29% | - |
| 29.10.2020 | 13,38 | 13,69 | 13,23 | 13,64 | 0,59% | - |
| 28.10.2020 | 13,42 | 13,75 | 13,36 | 13,56 | -0,44% | - |
| 27.10.2020 | 13,62 | 13,62 | 13,62 | 13,62 | -4,62% | - |
| 26.10.2020 | 14,17 | 14,38 | 14,10 | 14,28 | -0,17% | - |
| 23.10.2020 | 0,00 | 14,45 | 0,00 | 14,30 | 0,39% | - |
| 22.10.2020 | 14,02 | 14,35 | 14,01 | 14,25 | 3,41% | - |
| 21.10.2020 | 13,74 | 13,86 | 13,67 | 13,78 | 0,55% | - |
| 20.10.2020 | 13,84 | 14,00 | 13,68 | 13,70 | 2,39% | - |
| 19.10.2020 | 13,76 | 13,77 | 13,37 | 13,38 | -2,23% | - |
| 16.10.2020 | 13,53 | 13,82 | 13,44 | 13,69 | -0,22% | - |
| 15.10.2020 | 13,31 | 13,76 | 13,31 | 13,72 | 2,77% | - |
| 14.10.2020 | 13,62 | 13,62 | 0,00 | 13,35 | -1,69% | - |
| 13.10.2020 | 13,89 | 14,00 | 13,53 | 13,58 | -3,72% | - |
| 12.10.2020 | 0,00 | 14,18 | 0,00 | 14,10 | 0,18% | - |
| 09.10.2020 | 14,27 | 14,30 | 14,00 | 14,08 | -1,54% | - |
| 08.10.2020 | 14,24 | 14,36 | 14,03 | 14,30 | 2,29% | - |
| 07.10.2020 | 13,98 | 14,08 | 13,87 | 13,98 | 3,63% | - |
| 06.10.2020 | 13,54 | 14,04 | 13,42 | 13,49 | 0,15% | - |
| 05.10.2020 | 13,26 | 13,53 | 13,16 | 13,47 | 4,42% | - |