17,200$
1,00%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,28 | 17,37 | 17,14 | 17,20 | 0,94% | 373.906,00 |
| 02.05.2024 | 16,89 | 17,09 | 16,84 | 17,04 | 1,61% | 1.606.838,00 |
| 01.05.2024 | 16,66 | 17,08 | 16,56 | 16,77 | 1,45% | 2.179.756,00 |
| 30.04.2024 | 16,51 | 16,68 | 16,46 | 16,53 | -1,02% | 2.190.833,00 |
| 29.04.2024 | 16,67 | 16,82 | 16,62 | 16,70 | 0,78% | 2.376.892,00 |
| 26.04.2024 | 16,65 | 16,87 | 16,41 | 16,57 | -0,54% | 1.325.816,00 |
| 25.04.2024 | 16,45 | 16,67 | 16,24 | 16,66 | 0,42% | 2.375.610,00 |
| 24.04.2024 | 16,43 | 16,63 | 16,30 | 16,59 | 0,73% | 2.275.306,00 |
| 23.04.2024 | 16,47 | 16,90 | 16,12 | 16,47 | 0,06% | 2.080.160,00 |
| 22.04.2024 | 16,19 | 16,55 | 16,12 | 16,46 | 1,67% | 2.249.531,00 |
| 19.04.2024 | 15,74 | 16,20 | 15,72 | 16,19 | 2,60% | 2.327.107,00 |
| 18.04.2024 | 15,55 | 15,83 | 15,52 | 15,78 | 1,61% | 1.426.579,00 |
| 17.04.2024 | 15,67 | 15,83 | 15,53 | 15,53 | 0,39% | 1.079.935,00 |
| 16.04.2024 | 15,56 | 16,04 | 15,38 | 15,47 | -1,40% | 1.211.563,00 |
| 15.04.2024 | 15,92 | 16,10 | 15,60 | 15,69 | -0,77% | 1.263.101,00 |
| 12.04.2024 | 15,76 | 15,92 | 15,71 | 15,81 | -0,94% | 1.400.826,00 |
| 11.04.2024 | 16,11 | 16,23 | 15,75 | 15,96 | -0,37% | 1.554.710,00 |
| 10.04.2024 | 16,44 | 16,45 | 15,83 | 16,02 | -5,04% | 2.543.440,00 |
| 09.04.2024 | 16,87 | 16,93 | 16,72 | 16,87 | 0,36% | 1.310.702,00 |
| 08.04.2024 | 16,58 | 16,84 | 16,48 | 16,81 | 1,33% | 1.377.982,00 |
| 05.04.2024 | 16,50 | 16,73 | 16,38 | 16,59 | -0,48% | 2.650.619,00 |
| 04.04.2024 | 16,38 | 16,80 | 16,38 | 16,67 | 3,93% | 5.114.098,00 |
| 03.04.2024 | 16,21 | 16,31 | 16,04 | 16,04 | -0,99% | 5.054.564,00 |
| 02.04.2024 | 16,50 | 16,54 | 16,20 | 16,20 | -2,67% | 5.968.875,00 |
| 01.04.2024 | 17,45 | 17,47 | 16,52 | 16,65 | -4,39% | 5.091.738,00 |
| 28.03.2024 | 17,40 | 17,51 | 17,32 | 17,41 | -0,11% | 2.527.235,00 |
| 27.03.2024 | 16,89 | 17,43 | 16,79 | 17,43 | 3,38% | 1.128.327,00 |
| 26.03.2024 | 16,98 | 17,00 | 16,79 | 16,86 | 0,06% | 1.178.199,00 |
| 25.03.2024 | 16,83 | 17,02 | 16,82 | 16,85 | 0,18% | 1.314.814,00 |
| 22.03.2024 | 17,20 | 17,22 | 16,80 | 16,82 | -1,75% | 1.557.696,00 |
| 21.03.2024 | 17,00 | 17,25 | 16,93 | 17,12 | 1,45% | 1.422.273,00 |
| 20.03.2024 | 16,21 | 17,00 | 16,15 | 16,88 | 3,08% | 2.150.576,00 |
| 19.03.2024 | 16,16 | 16,47 | 16,15 | 16,37 | 1,17% | 1.414.959,00 |
| 18.03.2024 | 16,35 | 16,36 | 16,13 | 16,18 | -1,34% | 1.398.204,00 |
| 15.03.2024 | 16,13 | 16,55 | 16,13 | 16,40 | 1,17% | 4.954.463,00 |
| 14.03.2024 | 16,51 | 16,59 | 16,08 | 16,21 | -2,32% | 1.132.213,00 |
| 13.03.2024 | 16,49 | 16,75 | 16,49 | 16,60 | 0,39% | 1.002.623,00 |
| 12.03.2024 | 16,73 | 16,84 | 16,46 | 16,53 | -1,45% | 1.055.555,00 |
| 11.03.2024 | 16,79 | 16,90 | 16,68 | 16,77 | -0,04% | 979.816,00 |
| 08.03.2024 | 16,99 | 17,01 | 16,75 | 16,78 | 0,12% | 1.407.327,00 |
| 07.03.2024 | 16,95 | 16,99 | 16,69 | 16,76 | -0,06% | 1.583.993,00 |
| 06.03.2024 | 16,78 | 16,97 | 16,29 | 16,77 | -0,06% | 2.021.058,00 |
| 05.03.2024 | 16,04 | 16,89 | 15,99 | 16,78 | 4,03% | 2.554.866,00 |
| 04.03.2024 | 16,31 | 16,50 | 16,10 | 16,13 | -1,59% | 1.493.422,00 |
| 01.03.2024 | 16,27 | 16,41 | 15,94 | 16,39 | -0,24% | 1.569.261,00 |
| 29.02.2024 | 16,49 | 16,64 | 16,28 | 16,43 | 1,55% | 1.528.903,00 |
| 28.02.2024 | 16,23 | 16,42 | 16,14 | 16,18 | -1,16% | 1.348.315,00 |
| 27.02.2024 | 16,36 | 16,44 | 16,24 | 16,37 | 1,05% | 945.914,00 |
| 26.02.2024 | 16,25 | 16,45 | 16,11 | 16,20 | -1,22% | 1.238.769,00 |
| 23.02.2024 | 16,54 | 16,70 | 16,37 | 16,40 | -1,32% | 1.539.549,00 |
| 22.02.2024 | 16,42 | 16,65 | 16,30 | 16,62 | 2,21% | 2.447.588,00 |
| 21.02.2024 | 16,27 | 16,35 | 16,12 | 16,26 | -0,79% | 2.177.683,00 |
| 20.02.2024 | 16,26 | 16,60 | 16,15 | 16,39 | -0,30% | 1.626.723,00 |
| 16.02.2024 | 16,56 | 16,66 | 16,30 | 16,44 | -1,32% | 2.316.484,00 |
| 15.02.2024 | 16,06 | 16,70 | 16,02 | 16,66 | 4,78% | 1.957.661,00 |
| 14.02.2024 | 15,77 | 15,95 | 15,57 | 15,90 | 1,89% | 1.525.125,00 |
| 13.02.2024 | 15,80 | 15,89 | 15,36 | 15,61 | -4,56% | 3.020.330,00 |
| 12.02.2024 | 16,09 | 16,66 | 16,09 | 16,35 | 1,24% | 2.662.264,00 |
| 09.02.2024 | 15,90 | 16,15 | 15,75 | 16,15 | 1,58% | 1.885.577,00 |
| 08.02.2024 | 15,73 | 15,94 | 15,68 | 15,90 | 0,31% | 1.574.654,00 |
| 07.02.2024 | 15,83 | 16,01 | 15,50 | 15,85 | 0,19% | 2.691.787,00 |
| 06.02.2024 | 15,90 | 16,15 | 15,75 | 15,82 | -0,82% | 1.344.621,00 |
| 05.02.2024 | 15,87 | 16,07 | 15,69 | 15,95 | -0,68% | 1.676.401,00 |
| 02.02.2024 | 15,91 | 16,25 | 15,87 | 16,06 | -0,74% | 2.328.611,00 |
| 01.02.2024 | 16,59 | 16,69 | 15,74 | 16,18 | -1,82% | 3.700.500,00 |
| 31.01.2024 | 16,78 | 17,09 | 16,43 | 16,48 | -4,02% | 2.046.298,00 |
| 30.01.2024 | 17,33 | 17,44 | 17,17 | 17,17 | -1,46% | 1.935.540,00 |
| 29.01.2024 | 17,17 | 17,43 | 17,11 | 17,43 | 1,54% | 1.089.124,00 |
| 26.01.2024 | 17,22 | 17,28 | 16,99 | 17,16 | 0,41% | 1.285.077,00 |
| 25.01.2024 | 17,12 | 17,15 | 16,74 | 17,09 | 1,06% | 1.954.593,00 |
| 24.01.2024 | 16,83 | 17,09 | 16,74 | 16,91 | 1,14% | 1.327.035,00 |
| 23.01.2024 | 17,24 | 17,24 | 16,72 | 16,72 | -1,42% | 1.864.645,00 |
| 22.01.2024 | 16,81 | 17,00 | 16,72 | 16,96 | 1,80% | 1.974.066,00 |
| 19.01.2024 | 16,34 | 16,66 | 16,21 | 16,66 | 2,33% | 1.569.543,00 |
| 18.01.2024 | 16,22 | 16,38 | 16,14 | 16,28 | 0,74% | 1.470.014,00 |
| 17.01.2024 | 15,85 | 16,26 | 15,79 | 16,16 | -0,06% | 1.283.573,00 |
| 16.01.2024 | 16,17 | 16,30 | 16,09 | 16,17 | -1,40% | 1.775.380,00 |
| 12.01.2024 | 16,76 | 16,82 | 16,29 | 16,40 | -1,15% | 1.393.256,00 |
| 11.01.2024 | 16,68 | 16,71 | 16,33 | 16,59 | -1,31% | 1.785.939,00 |
| 10.01.2024 | 16,80 | 16,86 | 16,63 | 16,81 | -0,18% | 1.292.367,00 |
| 09.01.2024 | 16,69 | 16,86 | 16,61 | 16,84 | -0,65% | 1.473.354,00 |
| 08.01.2024 | 16,68 | 16,95 | 16,57 | 16,95 | 1,62% | 1.494.227,00 |
| 05.01.2024 | 16,55 | 16,91 | 16,54 | 16,68 | 0,06% | 1.887.695,00 |
| 04.01.2024 | 16,59 | 16,88 | 16,53 | 16,67 | 0,69% | 1.348.573,00 |
| 03.01.2024 | 16,92 | 16,92 | 16,47 | 16,56 | -2,73% | 1.611.055,00 |
| 02.01.2024 | 16,74 | 17,24 | 16,70 | 17,02 | 0,77% | 1.530.327,00 |
| 29.12.2023 | 17,07 | 17,10 | 16,88 | 16,89 | -1,29% | 1.518.665,00 |
| 28.12.2023 | 16,97 | 17,17 | 16,97 | 17,11 | 0,06% | 1.133.779,00 |
| 27.12.2023 | 17,17 | 17,23 | 17,05 | 17,10 | -0,47% | 1.355.079,00 |
| 26.12.2023 | 17,00 | 17,24 | 16,90 | 17,18 | 1,30% | 1.837.194,00 |
| 22.12.2023 | 16,99 | 17,11 | 16,88 | 16,96 | 0,71% | 2.145.968,00 |
| 21.12.2023 | 16,85 | 16,89 | 16,63 | 16,84 | 0,90% | 1.736.945,00 |
| 20.12.2023 | 17,09 | 17,25 | 16,69 | 16,69 | -2,23% | 2.443.254,00 |
| 19.12.2023 | 16,94 | 17,15 | 16,79 | 17,07 | 1,25% | 1.719.212,00 |
| 18.12.2023 | 17,12 | 17,12 | 16,82 | 16,86 | -0,82% | 1.650.875,00 |
| 15.12.2023 | 17,37 | 17,42 | 16,92 | 17,00 | -2,13% | 5.258.918,00 |
| 14.12.2023 | 17,19 | 17,64 | 17,02 | 17,37 | 3,27% | 3.319.913,00 |
| 13.12.2023 | 15,87 | 16,82 | 15,86 | 16,82 | 5,92% | 2.048.285,00 |
| 12.12.2023 | 16,12 | 16,12 | 15,87 | 15,88 | -1,31% | 1.412.282,00 |
| 11.12.2023 | 16,16 | 16,19 | 16,00 | 16,09 | -0,68% | 1.237.191,00 |