Echtzeit-Aktienkurs Associated Banc-Corp
Bid:
Ask:
Aktienkurse zur Associated Banc-Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,22 | 25,26 | 24,59 | 25,26 | -2,02% | - |
| 24.02.2021 | 25,78 | 25,78 | 25,78 | 25,78 | 1,00% | - |
| 23.02.2021 | 24,94 | 26,86 | 24,94 | 25,53 | -0,16% | - |
| 22.02.2021 | 25,57 | 25,57 | 25,57 | 25,57 | -0,08% | - |
| 19.02.2021 | 25,00 | 25,59 | 25,00 | 25,59 | -0,02% | - |
| 18.02.2021 | 25,59 | 25,59 | 25,59 | 25,59 | -0,10% | - |
| 17.02.2021 | 26,97 | 26,97 | 24,27 | 25,62 | 0,04% | - |
| 16.02.2021 | 26,19 | 26,95 | 25,61 | 25,61 | -0,18% | - |
| 12.02.2021 | 25,63 | 26,24 | 25,04 | 25,65 | -1,50% | - |
| 11.02.2021 | 27,13 | 27,13 | 25,11 | 26,04 | -1,20% | - |
| 10.02.2021 | 26,38 | 27,24 | 25,74 | 26,36 | 2,17% | - |
| 09.02.2021 | 25,80 | 25,80 | 25,20 | 25,80 | -0,19% | - |
| 08.02.2021 | 25,85 | 25,85 | 25,85 | 25,85 | 0,39% | - |
| 05.02.2021 | 25,66 | 26,41 | 24,33 | 25,75 | 0,10% | - |
| 04.02.2021 | 25,67 | 26,27 | 25,09 | 25,72 | 0,33% | - |
| 03.02.2021 | 26,19 | 26,20 | 25,06 | 25,64 | 0,16% | - |
| 02.02.2021 | 25,53 | 26,19 | 24,97 | 25,60 | 0,55% | - |
| 01.02.2021 | 26,21 | 26,21 | 25,18 | 25,46 | 1,56% | - |
| 29.01.2021 | 25,48 | 27,05 | 25,07 | 25,07 | -2,38% | - |
| 28.01.2021 | 25,68 | 25,68 | 25,68 | 25,68 | -0,25% | - |
| 27.01.2021 | 25,72 | 26,33 | 25,13 | 25,74 | 0,00% | - |
| 26.01.2021 | 25,13 | 25,74 | 25,13 | 25,74 | 0,08% | - |
| 25.01.2021 | 25,13 | 25,72 | 25,13 | 25,72 | -0,17% | - |
| 22.01.2021 | 25,77 | 25,77 | 25,77 | 25,77 | 0,21% | - |
| 21.01.2021 | 26,35 | 26,35 | 25,71 | 25,71 | -0,04% | - |
| 20.01.2021 | 25,15 | 25,72 | 25,15 | 25,72 | 0,06% | - |
| 19.01.2021 | 26,35 | 26,35 | 25,71 | 25,71 | -0,33% | - |
| 15.01.2021 | 25,66 | 26,25 | 25,66 | 25,79 | 0,53% | - |
| 14.01.2021 | 25,66 | 25,66 | 25,07 | 25,66 | -0,21% | - |
| 13.01.2021 | 24,29 | 25,71 | 24,29 | 25,71 | 0,31% | - |
| 12.01.2021 | 25,13 | 26,34 | 24,93 | 25,63 | -1,42% | - |
| 11.01.2021 | 27,21 | 27,21 | 26,00 | 26,00 | 0,74% | - |
| 08.01.2021 | 25,92 | 27,23 | 25,18 | 25,81 | -0,04% | - |
| 07.01.2021 | 25,20 | 25,82 | 25,20 | 25,82 | 0,02% | - |
| 06.01.2021 | 27,10 | 27,10 | 25,73 | 25,82 | 0,02% | - |
| 05.01.2021 | 25,82 | 25,94 | 25,22 | 25,81 | 1,98% | - |
| 04.01.2021 | 25,92 | 25,92 | 25,31 | 25,31 | -3,14% | - |
| 31.12.2020 | 27,20 | 27,20 | 26,09 | 26,13 | 1,12% | - |
| 30.12.2020 | 27,20 | 27,20 | 25,80 | 25,84 | -0,08% | - |
| 29.12.2020 | 26,03 | 27,25 | 25,18 | 25,86 | 2,29% | - |
| 28.12.2020 | 24,53 | 25,89 | 24,53 | 25,28 | -6,42% | - |
| 24.12.2020 | 27,26 | 27,41 | 25,89 | 27,02 | 3,62% | - |
| 23.12.2020 | 27,28 | 27,28 | 26,07 | 26,07 | 1,20% | - |
| 22.12.2020 | 24,62 | 25,77 | 24,62 | 25,76 | 1,80% | - |
| 21.12.2020 | 24,52 | 25,85 | 24,52 | 25,31 | -1,67% | - |
| 18.12.2020 | 24,53 | 25,74 | 24,53 | 25,74 | -0,64% | - |
| 17.12.2020 | 25,90 | 26,00 | 25,90 | 25,90 | 0,29% | - |
| 16.12.2020 | 25,26 | 25,83 | 25,26 | 25,83 | 0,19% | - |
| 15.12.2020 | 24,42 | 26,40 | 24,42 | 25,78 | -0,29% | - |
| 14.12.2020 | 25,90 | 27,18 | 25,85 | 25,85 | 0,39% | - |
| 11.12.2020 | 24,39 | 26,40 | 24,39 | 25,75 | -0,02% | - |
| 10.12.2020 | 25,90 | 25,90 | 25,11 | 25,76 | -0,44% | - |
| 09.12.2020 | 27,18 | 27,18 | 25,87 | 25,87 | -2,40% | - |
| 08.12.2020 | 25,26 | 26,51 | 25,26 | 26,51 | 2,87% | - |
| 07.12.2020 | 27,18 | 27,18 | 25,21 | 25,77 | -0,25% | - |
| 04.12.2020 | 25,76 | 25,88 | 25,17 | 25,83 | -0,23% | - |
| 03.12.2020 | 26,49 | 26,49 | 25,16 | 25,89 | 0,06% | - |
| 02.12.2020 | 25,78 | 26,47 | 25,19 | 25,88 | -1,65% | - |
| 01.12.2020 | 25,88 | 27,22 | 25,18 | 26,31 | -1,05% | - |
| 27.11.2020 | 25,11 | 26,69 | 25,11 | 26,59 | 2,11% | - |
| 25.11.2020 | 26,84 | 26,84 | 26,04 | 26,04 | -0,72% | - |
| 24.11.2020 | 26,01 | 26,86 | 26,01 | 26,23 | 0,31% | - |
| 23.11.2020 | 26,73 | 26,81 | 26,13 | 26,15 | -0,10% | - |
| 20.11.2020 | 24,73 | 26,80 | 24,73 | 26,18 | 0,50% | - |
| 19.11.2020 | 26,01 | 26,11 | 25,37 | 26,05 | -0,17% | - |
| 18.11.2020 | 27,56 | 27,56 | 25,48 | 26,09 | -0,21% | - |
| 17.11.2020 | 25,83 | 26,73 | 24,54 | 26,15 | 2,81% | - |
| 16.11.2020 | 24,52 | 26,75 | 24,52 | 25,43 | -2,08% | - |
| 13.11.2020 | 24,33 | 26,58 | 24,33 | 25,97 | 0,10% | - |
| 12.11.2020 | 27,44 | 27,44 | 25,23 | 25,95 | -1,27% | - |
| 11.11.2020 | 26,28 | 27,53 | 26,28 | 26,28 | -0,04% | - |
| 10.11.2020 | 27,55 | 27,55 | 26,29 | 26,29 | 3,89% | - |
| 09.11.2020 | 25,30 | 25,73 | 24,79 | 25,31 | -2,07% | - |
| 06.11.2020 | 24,27 | 26,44 | 24,27 | 25,84 | 0,60% | - |
| 05.11.2020 | 25,43 | 25,69 | 24,19 | 25,69 | 0,71% | - |
| 04.11.2020 | 25,69 | 25,69 | 24,20 | 25,51 | -0,43% | - |
| 03.11.2020 | 24,16 | 26,21 | 24,16 | 25,62 | -0,04% | - |
| 02.11.2020 | 25,62 | 26,21 | 24,99 | 25,63 | -0,10% | - |
| 30.10.2020 | 26,25 | 26,25 | 25,46 | 25,65 | -0,18% | - |
| 29.10.2020 | 25,08 | 26,27 | 25,08 | 25,70 | 0,29% | - |
| 28.10.2020 | 25,05 | 26,29 | 25,00 | 25,62 | -0,56% | - |
| 27.10.2020 | 25,13 | 26,47 | 25,12 | 25,77 | 2,92% | - |
| 26.10.2020 | 25,12 | 25,73 | 25,00 | 25,04 | -2,80% | - |
| 23.10.2020 | 25,16 | 26,36 | 25,08 | 25,76 | 0,39% | - |
| 22.10.2020 | 26,26 | 26,26 | 25,13 | 25,66 | 2,48% | - |
| 21.10.2020 | 25,81 | 26,40 | 25,04 | 25,04 | -2,85% | - |
| 20.10.2020 | 25,82 | 26,41 | 25,17 | 25,77 | -2,53% | - |
| 19.10.2020 | 25,85 | 26,44 | 25,85 | 26,44 | 0,19% | - |
| 16.10.2020 | 25,83 | 26,42 | 25,14 | 26,39 | 2,45% | - |
| 15.10.2020 | 25,17 | 26,36 | 25,14 | 25,76 | -0,48% | - |
| 14.10.2020 | 27,32 | 27,32 | 25,23 | 25,89 | -0,10% | - |
| 13.10.2020 | 24,41 | 25,91 | 24,41 | 25,91 | 3,66% | - |
| 12.10.2020 | 25,64 | 25,64 | 25,00 | 25,00 | -3,31% | - |
| 09.10.2020 | 25,63 | 26,46 | 25,63 | 25,85 | 1,23% | - |
| 08.10.2020 | 24,34 | 25,54 | 24,34 | 25,54 | -2,69% | - |
| 07.10.2020 | 25,50 | 26,39 | 24,31 | 26,24 | 1,73% | - |
| 06.10.2020 | 25,56 | 26,45 | 25,17 | 25,80 | 2,77% | - |
| 05.10.2020 | 25,52 | 26,11 | 24,89 | 25,10 | -1,59% | - |
| 02.10.2020 | 24,20 | 26,12 | 24,20 | 25,51 | -0,76% | - |
| 01.10.2020 | 26,17 | 26,93 | 25,53 | 25,70 | 0,53% | - |