Echtzeit-Aktienkurs Associated Banc-Corp
Bid:
Ask:
Aktienkurse zur Associated Banc-Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,13 | 26,33 | 25,13 | 25,68 | -1,51% | - |
| 24.02.2021 | 26,08 | 26,08 | 26,08 | 26,08 | -0,08% | - |
| 23.02.2021 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 22.02.2021 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 19.02.2021 | 25,49 | 26,10 | 25,49 | 26,10 | 0,19% | - |
| 18.02.2021 | 26,05 | 26,05 | 24,57 | 26,05 | 0,00% | - |
| 17.02.2021 | 26,05 | 26,05 | 26,04 | 26,05 | 0,00% | - |
| 16.02.2021 | 26,05 | 26,05 | 26,05 | 26,05 | 0,42% | - |
| 12.02.2021 | 27,40 | 27,40 | 25,33 | 25,94 | -2,30% | - |
| 11.02.2021 | 25,56 | 27,54 | 25,56 | 26,55 | 1,90% | - |
| 10.02.2021 | 26,51 | 26,61 | 26,01 | 26,05 | 0,48% | - |
| 09.02.2021 | 25,33 | 27,46 | 25,33 | 25,93 | 0,04% | - |
| 08.02.2021 | 24,38 | 25,92 | 24,38 | 25,92 | -0,17% | - |
| 05.02.2021 | 25,96 | 26,07 | 25,36 | 25,96 | -0,02% | - |
| 04.02.2021 | 27,49 | 27,49 | 25,42 | 25,97 | -0,57% | - |
| 03.02.2021 | 26,73 | 26,73 | 26,12 | 26,12 | 0,60% | - |
| 02.02.2021 | 26,58 | 26,58 | 25,96 | 25,96 | -0,10% | - |
| 01.02.2021 | 25,99 | 25,99 | 25,99 | 25,99 | 0,33% | - |
| 29.01.2021 | 25,90 | 26,66 | 25,31 | 25,90 | 0,47% | - |
| 28.01.2021 | 25,71 | 26,55 | 24,55 | 25,78 | -0,46% | - |
| 27.01.2021 | 25,95 | 26,51 | 25,90 | 25,90 | 0,10% | - |
| 26.01.2021 | 25,88 | 25,88 | 25,88 | 25,88 | 2,76% | - |
| 25.01.2021 | 27,26 | 27,26 | 25,18 | 25,18 | -2,69% | - |
| 22.01.2021 | 26,10 | 27,27 | 25,33 | 25,88 | -1,13% | - |
| 21.01.2021 | 27,46 | 27,46 | 26,17 | 26,17 | 0,65% | - |
| 19.01.2021 | 26,61 | 26,61 | 26,00 | 26,00 | 0,54% | - |
| 15.01.2021 | 27,49 | 27,49 | 25,86 | 25,86 | -0,61% | - |
| 14.01.2021 | 27,52 | 27,52 | 26,02 | 26,02 | -0,13% | - |
| 13.01.2021 | 24,39 | 26,58 | 24,39 | 26,06 | 0,85% | - |
| 12.01.2021 | 25,84 | 25,84 | 25,84 | 25,84 | 0,14% | - |
| 08.01.2021 | 26,50 | 26,50 | 25,23 | 25,80 | 0,02% | - |
| 07.01.2021 | 26,39 | 26,39 | 25,80 | 25,80 | 0,47% | - |
| 06.01.2021 | 25,58 | 26,41 | 24,43 | 25,68 | -0,54% | - |
| 05.01.2021 | 25,24 | 26,43 | 25,24 | 25,82 | 2,58% | - |
| 04.01.2021 | 25,17 | 25,17 | 25,17 | 25,17 | -2,16% | - |
| 31.12.2020 | 25,83 | 25,83 | 25,12 | 25,72 | -0,14% | - |
| 30.12.2020 | 25,82 | 26,35 | 25,18 | 25,76 | 0,00% | - |
| 29.12.2020 | 26,38 | 26,38 | 25,13 | 25,76 | 2,36% | - |
| 28.12.2020 | 25,14 | 25,75 | 25,14 | 25,16 | -0,93% | - |
| 24.12.2020 | 25,02 | 26,34 | 24,69 | 25,40 | -1,99% | - |
| 23.12.2020 | 25,87 | 27,11 | 25,87 | 25,91 | -0,04% | - |
| 22.12.2020 | 25,82 | 27,11 | 25,82 | 25,92 | -4,14% | - |
| 18.12.2020 | 27,04 | 27,04 | 26,03 | 27,04 | 8,03% | - |
| 17.12.2020 | 25,64 | 25,64 | 25,03 | 25,03 | -2,53% | - |
| 16.12.2020 | 27,04 | 27,04 | 25,12 | 25,68 | -0,50% | - |
| 15.12.2020 | 0,00 | 27,03 | 0,00 | 25,81 | 2,93% | - |
| 14.12.2020 | 25,70 | 25,73 | 25,05 | 25,08 | -2,51% | - |
| 10.12.2020 | 27,13 | 27,13 | 25,72 | 25,72 | 0,76% | - |
| 09.12.2020 | 25,08 | 26,16 | 25,08 | 25,53 | 1,55% | - |
| 08.12.2020 | 25,16 | 25,77 | 25,14 | 25,14 | 0,64% | - |
| 07.12.2020 | 25,57 | 26,25 | 24,91 | 24,98 | -2,40% | - |
| 04.12.2020 | 26,23 | 26,23 | 24,99 | 25,59 | -0,37% | - |
| 03.12.2020 | 25,09 | 25,84 | 25,09 | 25,69 | -0,25% | - |
| 02.12.2020 | 26,18 | 26,18 | 24,57 | 25,75 | -0,17% | - |
| 01.12.2020 | 25,14 | 26,46 | 25,14 | 25,80 | 1,72% | - |
| 30.11.2020 | 25,39 | 25,39 | 25,36 | 25,36 | -3,54% | - |
| 27.11.2020 | 26,53 | 26,87 | 25,76 | 26,29 | 2,46% | - |
| 25.11.2020 | 26,42 | 26,42 | 25,09 | 25,66 | -0,74% | - |
| 24.11.2020 | 24,38 | 26,50 | 24,38 | 25,85 | 1,69% | - |
| 23.11.2020 | 24,59 | 26,20 | 24,59 | 25,42 | 0,69% | - |
| 20.11.2020 | 24,59 | 25,91 | 24,59 | 25,25 | -3,87% | - |
| 19.11.2020 | 26,26 | 26,26 | 26,26 | 26,26 | 0,67% | - |
| 18.11.2020 | 26,03 | 26,10 | 24,77 | 26,09 | 0,08% | - |
| 17.11.2020 | 26,01 | 26,07 | 25,36 | 26,07 | 1,92% | - |
| 16.11.2020 | 26,14 | 26,14 | 25,53 | 25,58 | -2,29% | - |
| 13.11.2020 | 24,71 | 26,82 | 24,71 | 26,18 | -1,95% | - |
| 12.11.2020 | 26,10 | 26,70 | 26,10 | 26,70 | 1,97% | - |
| 11.11.2020 | 26,18 | 26,18 | 24,71 | 26,18 | 0,38% | - |
| 10.11.2020 | 24,71 | 26,78 | 24,71 | 26,08 | 2,23% | - |
| 09.11.2020 | 24,71 | 26,18 | 24,71 | 25,51 | -2,20% | - |
| 06.11.2020 | 26,09 | 26,09 | 26,09 | 26,09 | -0,04% | - |
| 05.11.2020 | 27,49 | 27,49 | 26,10 | 26,10 | 1,72% | - |
| 04.11.2020 | 25,96 | 25,96 | 24,48 | 25,66 | -0,58% | - |
| 03.11.2020 | 24,52 | 25,81 | 24,52 | 25,81 | 2,46% | - |
| 02.11.2020 | 25,97 | 25,97 | 25,19 | 25,19 | -2,12% | - |
| 30.10.2020 | 25,74 | 26,34 | 25,73 | 25,73 | 2,65% | - |
| 29.10.2020 | 25,06 | 26,48 | 25,06 | 25,07 | -0,71% | - |
| 28.10.2020 | 25,82 | 26,44 | 25,25 | 25,25 | -2,38% | - |
| 27.10.2020 | 25,25 | 25,86 | 25,25 | 25,86 | 2,86% | - |
| 26.10.2020 | 25,14 | 25,75 | 25,14 | 25,14 | -2,22% | - |
| 23.10.2020 | 25,12 | 26,32 | 25,12 | 25,71 | -0,56% | - |
| 22.10.2020 | 26,42 | 26,42 | 25,23 | 25,86 | 3,23% | - |
| 21.10.2020 | 25,70 | 25,70 | 25,05 | 25,05 | -0,08% | - |
| 20.10.2020 | 25,13 | 25,70 | 25,07 | 25,07 | -0,20% | - |
| 19.10.2020 | 27,23 | 27,23 | 25,12 | 25,12 | 0,00% | - |
| 16.10.2020 | 25,71 | 25,71 | 25,12 | 25,12 | 0,08% | - |
| 15.10.2020 | 25,70 | 25,77 | 25,10 | 25,10 | -0,34% | - |
| 14.10.2020 | 25,97 | 25,97 | 25,18 | 25,18 | -2,40% | - |
| 13.10.2020 | 25,97 | 25,97 | 25,18 | 25,80 | 0,76% | - |
| 09.10.2020 | 24,39 | 25,61 | 24,39 | 25,61 | 0,43% | - |
| 08.10.2020 | 24,31 | 25,50 | 24,31 | 25,50 | -1,22% | - |
| 07.10.2020 | 26,10 | 27,39 | 25,12 | 25,81 | -0,12% | - |
| 06.10.2020 | 26,04 | 27,66 | 25,06 | 25,84 | 0,92% | - |
| 05.10.2020 | 25,69 | 25,69 | 24,91 | 25,61 | -0,56% | - |
| 02.10.2020 | 26,01 | 26,01 | 24,30 | 25,75 | -0,46% | - |
| 01.10.2020 | 25,99 | 25,99 | 25,08 | 25,87 | 0,49% | - |
| 30.09.2020 | 25,81 | 25,81 | 24,35 | 25,75 | -0,12% | - |
| 29.09.2020 | 26,23 | 26,55 | 25,09 | 25,78 | 2,22% | - |
| 28.09.2020 | 25,23 | 26,08 | 25,22 | 25,22 | -2,10% | - |
| 25.09.2020 | 24,25 | 25,76 | 24,25 | 25,76 | -2,39% | - |