Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,23 | 18,47 | 18,10 | 18,10 | -2,95% | - |
| 25.02.2021 | 18,99 | 18,99 | 18,59 | 18,65 | -1,38% | - |
| 24.02.2021 | 18,95 | 19,06 | 18,87 | 18,91 | 1,02% | - |
| 23.02.2021 | 18,77 | 18,88 | 0,00 | 18,72 | 1,33% | - |
| 22.02.2021 | 18,26 | 18,57 | 0,00 | 18,47 | 1,54% | - |
| 19.02.2021 | 18,02 | 18,21 | 17,91 | 18,19 | 2,28% | - |
| 18.02.2021 | 18,16 | 18,17 | 17,77 | 17,79 | -0,95% | - |
| 17.02.2021 | 18,05 | 18,13 | 17,90 | 17,96 | -0,42% | - |
| 16.02.2021 | 18,10 | 18,22 | 17,99 | 18,03 | 1,01% | - |
| 12.02.2021 | 17,91 | 18,03 | 17,65 | 17,85 | 0,14% | - |
| 11.02.2021 | 18,04 | 18,09 | 17,61 | 17,83 | -1,25% | - |
| 10.02.2021 | 18,04 | 18,25 | 17,97 | 18,05 | 0,03% | - |
| 09.02.2021 | 17,77 | 18,08 | 17,72 | 18,05 | 0,70% | - |
| 08.02.2021 | 17,81 | 17,92 | 17,64 | 17,92 | 1,99% | - |
| 05.02.2021 | 17,49 | 17,59 | 17,39 | 17,57 | -0,34% | - |
| 04.02.2021 | 17,63 | 17,63 | 17,63 | 17,63 | 2,71% | - |
| 03.02.2021 | 17,14 | 17,21 | 16,93 | 17,17 | -0,92% | - |
| 02.02.2021 | 17,30 | 17,49 | 17,19 | 17,33 | 1,58% | - |
| 01.02.2021 | 16,82 | 17,21 | 16,76 | 17,06 | 1,07% | - |
| 29.01.2021 | 17,24 | 17,27 | 16,78 | 16,88 | -1,98% | - |
| 28.01.2021 | 17,20 | 17,32 | 16,78 | 17,22 | 0,47% | - |
| 27.01.2021 | 17,10 | 17,23 | 16,96 | 17,14 | -2,17% | - |
| 26.01.2021 | 17,76 | 17,77 | 17,49 | 17,52 | -1,60% | - |
| 25.01.2021 | 17,76 | 17,90 | 17,49 | 17,80 | -1,77% | - |
| 22.01.2021 | 17,58 | 18,33 | 17,54 | 18,12 | 2,20% | - |
| 21.01.2021 | 17,83 | 17,88 | 17,62 | 17,73 | -1,80% | - |
| 20.01.2021 | 18,23 | 18,37 | 17,94 | 18,06 | -0,77% | - |
| 19.01.2021 | 18,10 | 18,49 | 18,10 | 18,20 | 1,90% | - |
| 15.01.2021 | 17,72 | 17,94 | 17,67 | 17,86 | -1,22% | - |
| 14.01.2021 | 18,16 | 18,28 | 17,99 | 18,08 | 1,12% | - |
| 13.01.2021 | 17,84 | 17,97 | 17,69 | 17,88 | -0,94% | - |
| 12.01.2021 | 18,15 | 18,24 | 17,93 | 18,05 | 0,42% | - |
| 11.01.2021 | 17,78 | 18,02 | 17,74 | 17,97 | 2,22% | - |
| 08.01.2021 | 17,65 | 17,71 | 17,15 | 17,58 | -1,87% | - |
| 07.01.2021 | 17,98 | 18,01 | 17,84 | 17,92 | -0,11% | - |
| 06.01.2021 | 17,93 | 18,56 | 17,79 | 17,94 | 6,53% | - |
| 05.01.2021 | 16,65 | 17,09 | 16,58 | 16,84 | 1,69% | - |
| 04.01.2021 | 16,56 | 16,64 | 16,25 | 16,56 | -0,12% | - |
| 31.12.2020 | 16,52 | 16,64 | 16,50 | 16,58 | 0,61% | - |
| 30.12.2020 | 16,56 | 16,59 | 16,41 | 16,48 | 0,49% | - |
| 29.12.2020 | 16,42 | 16,43 | 16,27 | 16,40 | -4,35% | - |
| 28.12.2020 | 16,81 | 17,14 | 16,28 | 17,14 | 3,04% | - |
| 24.12.2020 | 16,42 | 17,04 | 16,15 | 16,64 | 0,97% | - |
| 23.12.2020 | 16,22 | 16,53 | 16,19 | 16,48 | 3,36% | - |
| 22.12.2020 | 16,14 | 16,14 | 15,91 | 15,94 | -0,72% | - |
| 21.12.2020 | 15,92 | 16,15 | 15,87 | 16,06 | -4,35% | - |
| 18.12.2020 | 16,21 | 16,79 | 16,21 | 16,79 | 0,45% | - |
| 17.12.2020 | 16,35 | 16,71 | 16,23 | 16,71 | 0,97% | - |
| 16.12.2020 | 16,67 | 16,67 | 16,46 | 16,55 | 9,35% | - |
| 15.12.2020 | 16,75 | 16,75 | 14,10 | 15,14 | -8,36% | - |
| 14.12.2020 | 16,73 | 16,75 | 16,48 | 16,52 | 0,36% | - |
| 11.12.2020 | 16,54 | 16,62 | 16,38 | 16,46 | -0,39% | - |
| 10.12.2020 | 16,39 | 16,54 | 16,35 | 16,52 | -0,15% | - |
| 09.12.2020 | 16,63 | 16,68 | 16,41 | 16,55 | 1,44% | - |
| 08.12.2020 | 16,47 | 16,57 | 16,31 | 16,31 | -0,97% | - |
| 07.12.2020 | 16,47 | 16,47 | 16,47 | 16,47 | -0,66% | - |
| 04.12.2020 | 16,42 | 16,64 | 16,34 | 16,58 | 2,63% | - |
| 03.12.2020 | 16,23 | 16,99 | 13,15 | 16,16 | 5,14% | - |
| 02.12.2020 | 15,94 | 16,39 | 0,00 | 15,37 | -3,58% | - |
| 01.12.2020 | 16,18 | 16,24 | 15,84 | 15,94 | 0,82% | - |
| 30.11.2020 | 15,81 | 15,81 | 15,81 | 15,81 | -5,22% | - |
| 27.11.2020 | 16,32 | 16,70 | 16,21 | 16,68 | 1,37% | - |
| 25.11.2020 | 16,58 | 16,88 | 16,45 | 16,45 | -3,60% | - |
| 24.11.2020 | 16,82 | 17,21 | 16,75 | 17,07 | 4,73% | - |
| 23.11.2020 | 16,25 | 16,51 | 16,22 | 16,30 | 0,18% | - |
| 20.11.2020 | 15,99 | 16,28 | 15,89 | 16,27 | 2,10% | - |
| 19.11.2020 | 16,17 | 16,32 | 15,83 | 15,93 | -2,54% | - |
| 18.11.2020 | 16,65 | 16,75 | 16,33 | 16,35 | -1,80% | - |
| 17.11.2020 | 16,17 | 16,75 | 16,14 | 16,65 | -0,42% | - |
| 16.11.2020 | 16,74 | 16,86 | 16,49 | 16,72 | 3,56% | - |
| 13.11.2020 | 16,08 | 16,31 | 15,93 | 16,14 | 2,44% | - |
| 12.11.2020 | 15,48 | 15,79 | 15,45 | 15,76 | -1,50% | - |
| 11.11.2020 | 15,73 | 16,00 | 15,63 | 16,00 | -2,32% | - |
| 10.11.2020 | 16,12 | 16,55 | 0,00 | 16,38 | 4,60% | - |
| 09.11.2020 | 15,60 | 16,37 | 15,53 | 15,66 | 11,98% | - |
| 06.11.2020 | 14,27 | 14,28 | 13,94 | 13,98 | -1,86% | - |
| 05.11.2020 | 13,94 | 14,37 | 13,92 | 14,25 | 3,90% | - |
| 04.11.2020 | 14,15 | 14,16 | 13,67 | 13,71 | -6,77% | - |
| 03.11.2020 | 14,71 | 14,84 | 14,54 | 14,71 | 2,65% | - |
| 02.11.2020 | 14,04 | 14,34 | 14,02 | 14,33 | 3,09% | - |
| 30.10.2020 | 14,02 | 14,08 | 13,80 | 13,90 | -0,36% | - |
| 29.10.2020 | 13,61 | 13,98 | 13,47 | 13,95 | 1,90% | - |
| 28.10.2020 | 13,80 | 13,97 | 13,65 | 13,69 | -0,98% | - |
| 27.10.2020 | 13,82 | 13,82 | 13,82 | 13,82 | -4,53% | - |
| 26.10.2020 | 14,58 | 14,61 | 14,37 | 14,48 | -1,80% | - |
| 23.10.2020 | 14,56 | 14,80 | 0,00 | 14,74 | 1,80% | - |
| 22.10.2020 | 14,24 | 14,52 | 14,23 | 14,48 | 2,77% | - |
| 21.10.2020 | 14,31 | 14,36 | 14,02 | 14,09 | -0,91% | - |
| 20.10.2020 | 14,38 | 14,51 | 14,19 | 14,22 | 0,60% | - |
| 19.10.2020 | 14,58 | 14,67 | 14,04 | 14,14 | 2,69% | - |
| 16.10.2020 | 13,64 | 13,87 | 13,50 | 13,77 | 0,15% | - |
| 15.10.2020 | 13,31 | 13,76 | 13,30 | 13,75 | 2,96% | - |
| 14.10.2020 | 13,67 | 13,67 | 13,35 | 13,35 | -1,91% | - |
| 13.10.2020 | 13,80 | 13,84 | 13,54 | 13,61 | -2,82% | - |
| 12.10.2020 | 13,76 | 14,03 | 13,74 | 14,01 | 2,11% | - |
| 09.10.2020 | 13,97 | 13,98 | 13,70 | 13,72 | -1,15% | - |
| 08.10.2020 | 0,00 | 13,95 | 0,00 | 13,88 | 1,69% | - |
| 07.10.2020 | 13,70 | 13,75 | 13,47 | 13,65 | 1,98% | - |
| 06.10.2020 | 13,40 | 13,94 | 13,34 | 13,38 | 0,49% | - |
| 05.10.2020 | 13,32 | 13,32 | 13,31 | 13,32 | 3,06% | - |