21,500$
1,13%
Echtzeit-Aktienkurs Associated Banc-Corp
Bid:
Ask:
Aktienkurse zur Associated Banc-Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 21,26 | 21,56 | 21,19 | 21,51 | 1,18% | 1.717.368,00 |
27.03.2024 | 20,66 | 21,26 | 20,64 | 21,26 | 3,61% | 954.325,00 |
26.03.2024 | 20,78 | 20,80 | 20,44 | 20,52 | -0,48% | 1.065.573,00 |
25.03.2024 | 20,56 | 20,83 | 20,56 | 20,62 | 0,24% | 884.363,00 |
22.03.2024 | 21,07 | 21,17 | 20,52 | 20,57 | -2,09% | 1.209.167,00 |
21.03.2024 | 20,85 | 21,25 | 20,84 | 21,01 | 1,01% | 1.802.078,00 |
20.03.2024 | 20,28 | 20,98 | 20,14 | 20,80 | 2,51% | 1.040.751,00 |
19.03.2024 | 19,97 | 20,39 | 19,97 | 20,29 | 1,25% | 770.887,00 |
18.03.2024 | 20,24 | 20,30 | 20,01 | 20,04 | -1,04% | 973.728,00 |
15.03.2024 | 19,99 | 20,51 | 19,97 | 20,25 | 0,85% | 2.401.202,00 |
14.03.2024 | 20,59 | 20,66 | 19,94 | 20,08 | -3,00% | 1.042.300,00 |
13.03.2024 | 20,77 | 21,07 | 20,59 | 20,70 | -0,58% | 989.974,00 |
12.03.2024 | 21,06 | 21,22 | 20,74 | 20,82 | -1,37% | 897.031,00 |
11.03.2024 | 21,07 | 21,27 | 20,90 | 21,11 | -0,09% | 1.432.229,00 |
08.03.2024 | 21,35 | 21,52 | 21,11 | 21,13 | 0,05% | 1.081.510,00 |
07.03.2024 | 21,44 | 21,59 | 20,88 | 21,12 | -0,56% | 1.624.794,00 |
06.03.2024 | 21,39 | 21,53 | 20,76 | 21,24 | -0,89% | 1.779.445,00 |
05.03.2024 | 20,52 | 21,46 | 20,52 | 21,43 | 3,93% | 1.830.916,00 |
04.03.2024 | 20,80 | 21,08 | 20,55 | 20,62 | -0,10% | 1.161.367,00 |
01.03.2024 | 20,68 | 20,71 | 20,18 | 20,64 | -0,96% | 885.922,00 |
29.02.2024 | 20,80 | 21,03 | 20,65 | 20,84 | 0,97% | 1.209.481,00 |
28.02.2024 | 20,65 | 21,04 | 20,58 | 20,64 | -0,96% | 922.016,00 |
27.02.2024 | 20,64 | 20,87 | 20,55 | 20,84 | 1,81% | 1.199.724,00 |
26.02.2024 | 20,50 | 20,78 | 20,30 | 20,47 | -0,78% | 812.533,00 |
23.02.2024 | 20,62 | 20,90 | 20,38 | 20,63 | 0,05% | 1.505.988,00 |
22.02.2024 | 20,69 | 20,83 | 20,46 | 20,62 | -0,29% | 1.412.265,00 |
21.02.2024 | 20,70 | 20,85 | 20,51 | 20,68 | -0,48% | 1.151.879,00 |
20.02.2024 | 20,55 | 20,95 | 20,55 | 20,78 | -0,29% | 1.095.645,00 |
16.02.2024 | 20,48 | 21,06 | 20,33 | 20,84 | 0,43% | 2.066.723,00 |
15.02.2024 | 20,15 | 20,85 | 20,13 | 20,75 | 3,65% | 1.747.348,00 |
14.02.2024 | 20,06 | 20,10 | 19,72 | 20,02 | 1,47% | 1.432.129,00 |
13.02.2024 | 20,09 | 20,19 | 19,40 | 19,73 | -4,92% | 2.141.824,00 |
12.02.2024 | 20,20 | 21,02 | 20,20 | 20,75 | 2,47% | 1.491.050,00 |
09.02.2024 | 19,92 | 20,35 | 19,72 | 20,25 | 1,66% | 1.806.130,00 |
08.02.2024 | 19,71 | 19,97 | 19,68 | 19,92 | 0,20% | 1.035.108,00 |
07.02.2024 | 20,02 | 20,14 | 19,45 | 19,88 | -0,20% | 1.999.745,00 |
06.02.2024 | 19,92 | 20,15 | 19,81 | 19,92 | -0,25% | 2.255.159,00 |
05.02.2024 | 20,28 | 20,29 | 19,82 | 19,97 | -2,78% | 2.599.641,00 |
02.02.2024 | 20,25 | 20,96 | 20,25 | 20,54 | -1,44% | 3.647.177,00 |
01.02.2024 | 21,18 | 21,27 | 20,13 | 20,84 | -0,81% | 2.744.437,00 |
31.01.2024 | 21,28 | 21,91 | 21,00 | 21,01 | -3,89% | 2.251.916,00 |
30.01.2024 | 21,89 | 22,08 | 21,83 | 21,86 | -0,64% | 919.232,00 |
29.01.2024 | 21,69 | 22,01 | 21,49 | 22,00 | 1,62% | 1.428.965,00 |
26.01.2024 | 22,16 | 22,16 | 21,35 | 21,65 | -1,05% | 1.788.781,00 |
25.01.2024 | 22,00 | 22,10 | 21,67 | 21,88 | 0,09% | 2.438.968,00 |
24.01.2024 | 21,71 | 22,01 | 21,54 | 21,86 | 1,91% | 2.170.131,00 |
23.01.2024 | 22,00 | 22,03 | 21,45 | 21,45 | -1,61% | 1.548.313,00 |
22.01.2024 | 21,61 | 21,80 | 21,50 | 21,80 | 2,01% | 1.674.084,00 |
19.01.2024 | 20,96 | 21,45 | 20,81 | 21,37 | 2,15% | 1.185.570,00 |
18.01.2024 | 20,78 | 20,95 | 20,62 | 20,92 | 1,21% | 1.211.309,00 |
17.01.2024 | 20,35 | 20,78 | 20,25 | 20,67 | -0,29% | 809.967,00 |
16.01.2024 | 20,61 | 20,88 | 20,51 | 20,73 | -0,96% | 1.088.114,00 |
12.01.2024 | 21,36 | 21,49 | 20,74 | 20,93 | -1,55% | 916.510,00 |
11.01.2024 | 21,26 | 21,30 | 20,83 | 21,26 | -0,89% | 1.483.023,00 |
10.01.2024 | 21,36 | 21,48 | 21,15 | 21,45 | 0,00% | 1.153.543,00 |
09.01.2024 | 21,34 | 21,51 | 21,25 | 21,45 | -0,92% | 989.374,00 |
08.01.2024 | 21,26 | 21,68 | 21,15 | 21,65 | 1,45% | 1.056.020,00 |
05.01.2024 | 21,17 | 21,68 | 21,10 | 21,34 | 0,23% | 1.322.156,00 |
04.01.2024 | 21,05 | 21,40 | 21,00 | 21,29 | 1,33% | 1.168.305,00 |
03.01.2024 | 21,50 | 21,52 | 20,96 | 21,01 | -3,40% | 1.283.033,00 |
02.01.2024 | 21,20 | 21,89 | 21,19 | 21,75 | 1,68% | 1.204.798,00 |
29.12.2023 | 21,66 | 21,71 | 21,34 | 21,39 | -1,56% | 980.432,00 |
28.12.2023 | 21,66 | 21,82 | 21,55 | 21,73 | 0,00% | 828.674,00 |
27.12.2023 | 21,76 | 21,89 | 21,64 | 21,73 | -0,28% | 747.559,00 |
26.12.2023 | 21,54 | 21,88 | 21,45 | 21,79 | 1,54% | 751.820,00 |
22.12.2023 | 21,38 | 21,64 | 21,26 | 21,46 | 1,27% | 1.228.360,00 |
21.12.2023 | 21,34 | 21,38 | 21,01 | 21,19 | 0,57% | 1.353.327,00 |
20.12.2023 | 21,49 | 21,79 | 21,07 | 21,07 | -2,27% | 1.682.258,00 |
19.12.2023 | 21,23 | 21,61 | 21,06 | 21,56 | 1,94% | 1.442.013,00 |
18.12.2023 | 21,32 | 21,37 | 21,03 | 21,15 | -0,19% | 1.796.976,00 |
15.12.2023 | 21,36 | 21,43 | 20,96 | 21,19 | -0,70% | 3.985.285,00 |
14.12.2023 | 20,94 | 21,49 | 20,84 | 21,34 | 5,12% | 2.089.729,00 |
13.12.2023 | 19,38 | 20,31 | 19,31 | 20,30 | 4,64% | 2.112.145,00 |
12.12.2023 | 19,39 | 19,53 | 19,21 | 19,40 | -0,21% | 1.363.724,00 |
11.12.2023 | 19,53 | 19,62 | 19,42 | 19,44 | -0,61% | 915.424,00 |
08.12.2023 | 19,42 | 19,62 | 19,25 | 19,56 | 1,03% | 1.065.872,00 |
07.12.2023 | 19,11 | 19,38 | 18,96 | 19,36 | 2,00% | 1.405.055,00 |
06.12.2023 | 19,00 | 19,43 | 18,88 | 18,98 | 0,85% | 1.486.331,00 |
05.12.2023 | 18,82 | 18,94 | 18,63 | 18,82 | -0,74% | 1.552.452,00 |
04.12.2023 | 18,61 | 18,98 | 18,56 | 18,96 | 1,17% | 1.399.941,00 |
01.12.2023 | 17,69 | 18,82 | 17,57 | 18,74 | 5,64% | 2.052.095,00 |
30.11.2023 | 17,66 | 17,91 | 17,52 | 17,74 | -0,45% | 1.647.127,00 |
29.11.2023 | 17,76 | 18,09 | 17,71 | 17,82 | 1,42% | 1.213.036,00 |
28.11.2023 | 17,56 | 17,58 | 17,30 | 17,57 | 0,34% | 925.878,00 |
27.11.2023 | 17,58 | 17,68 | 17,39 | 17,51 | -1,24% | 1.159.390,00 |
24.11.2023 | 17,72 | 17,80 | 17,57 | 17,73 | 0,28% | 474.327,00 |
22.11.2023 | 17,83 | 17,88 | 17,58 | 17,68 | 0,28% | 1.448.414,00 |
21.11.2023 | 18,01 | 18,02 | 17,59 | 17,63 | -2,38% | 1.272.968,00 |
20.11.2023 | 18,13 | 18,17 | 17,96 | 18,06 | -0,66% | 1.519.499,00 |
17.11.2023 | 18,23 | 18,28 | 17,96 | 18,18 | 1,45% | 1.225.213,00 |
16.11.2023 | 18,08 | 18,15 | 17,72 | 17,92 | -1,10% | 1.661.972,00 |
15.11.2023 | 17,91 | 18,32 | 17,91 | 18,12 | 1,00% | 1.601.930,00 |
14.11.2023 | 17,34 | 18,11 | 17,29 | 17,94 | 8,07% | 2.163.946,00 |
13.11.2023 | 16,89 | 16,92 | 16,59 | 16,60 | -2,06% | 2.177.564,00 |
10.11.2023 | 17,11 | 17,16 | 16,74 | 16,95 | 0,59% | 2.440.791,00 |
09.11.2023 | 17,13 | 17,24 | 16,80 | 16,85 | -1,58% | 888.881,00 |
08.11.2023 | 17,38 | 17,39 | 17,07 | 17,12 | -1,38% | 1.032.027,00 |
07.11.2023 | 17,32 | 17,45 | 17,17 | 17,36 | -0,46% | 1.342.425,00 |
06.11.2023 | 17,62 | 17,69 | 17,19 | 17,44 | -1,13% | 1.632.446,00 |
03.11.2023 | 17,35 | 17,76 | 17,25 | 17,64 | 4,50% | 1.856.183,00 |