Associated Banc-Corp ASB
NYSE · Vereinigte Staaten · Finanzen
$28,65-0,03 (-0,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $28,65 | -0,10 % | $28,75 | $29,02 | $28,56 | 2,35M |
| 2026-09-29 | $28,68 | -0,97 % | $28,97 | $29,19 | $28,57 | 1,53M |
| 2026-09-28 | $28,96 | -1,40 % | $29,34 | $29,39 | $28,94 | 1,56M |
| 2026-09-25 | $29,37 | +1,03 % | $29,22 | $29,56 | $29,18 | 2,17M |
| 2026-09-24 | $29,07 | +1,36 % | $28,87 | $29,11 | $28,60 | 1,94M |
| 2026-09-23 | $28,68 | -1,17 % | $28,92 | $29,10 | $28,66 | 1,57M |
| 2026-09-22 | $29,02 | -1,16 % | $29,54 | $29,58 | $29,02 | 1,77M |
| 2026-09-21 | $29,36 | -1,01 % | $29,86 | $29,90 | $29,36 | 2,49M |
| 2026-09-18 | $29,66 | -0,74 % | $29,71 | $29,85 | $29,44 | 6,50M |
| 2026-09-17 | $29,88 | +0,40 % | $30,12 | $30,14 | $29,71 | 2,30M |
| 2026-09-16 | $29,76 | -1,85 % | $30,39 | $30,43 | $29,15 | 3,14M |
| 2026-09-15 | $30,32 | +1,27 % | $29,91 | $30,41 | $29,84 | 2,52M |
| 2026-09-14 | $29,94 | -0,33 % | $30,03 | $30,30 | $29,91 | 1,92M |
| 2026-09-11 | $30,04 | -0,99 % | $30,69 | $30,70 | $29,93 | 1,85M |
| 2026-09-10 | $30,34 | +0,36 % | $30,24 | $30,36 | $29,84 | 1,69M |
| 2026-09-09 | $30,23 | -0,92 % | $30,42 | $30,57 | $30,14 | 1,79M |
| 2026-09-08 | $30,51 | -1,80 % | $30,93 | $31,07 | $30,51 | 1,96M |
| 2026-09-04 | $31,07 | +0,52 % | $30,77 | $31,20 | $30,77 | 1,57M |
| 2026-09-03 | $30,91 | +1,08 % | $30,86 | $31,12 | $30,73 | 1,62M |
| 2026-09-02 | $30,58 | +2,27 % | $30,14 | $30,92 | $30,06 | 1,93M |
| 2026-09-01 | $29,90 | -2,32 % | $30,30 | $30,54 | $29,77 | 2,21M |
| 2026-08-31 | $30,61 | -1,00 % | $30,85 | $30,99 | $30,54 | 2,07M |
| 2026-08-28 | $30,92 | +0,39 % | $30,93 | $31,08 | $30,77 | 2,87M |
| 2026-08-27 | $30,80 | -0,16 % | $30,53 | $30,85 | $30,39 | 1,07M |
| 2026-08-26 | $30,85 | +0,10 % | $30,92 | $31,05 | $30,74 | 1,40M |
| 2026-08-25 | $30,82 | -0,26 % | $30,98 | $31,11 | $30,74 | 1,24M |
| 2026-08-24 | $30,90 | +0,19 % | $30,86 | $31,21 | $30,85 | 1,23M |
| 2026-08-21 | $30,84 | +0,26 % | $31,02 | $31,14 | $30,72 | 1,36M |
| 2026-08-20 | $30,76 | -0,16 % | $30,66 | $30,91 | $30,59 | 1,19M |
| 2026-08-19 | $30,81 | -2,72 % | $31,73 | $31,82 | $30,77 | 1,85M |
| 2026-08-18 | $31,67 | -1,22 % | $32,13 | $32,30 | $31,64 | 1,56M |
| 2026-08-17 | $32,06 | -0,84 % | $32,19 | $32,45 | $32,04 | 1,30M |
| 2026-08-14 | $32,33 | +0,53 % | $32,07 | $32,46 | $32,04 | 941,50K |
| 2026-08-13 | $32,16 | +0,09 % | $32,32 | $32,44 | $31,73 | 1,29M |
| 2026-08-12 | $32,13 | +0,78 % | $31,94 | $32,21 | $31,78 | 1,35M |
| 2026-08-11 | $31,88 | +1,69 % | $31,36 | $31,93 | $31,36 | 1,38M |
| 2026-08-10 | $31,35 | +0,22 % | $31,13 | $31,54 | $31,03 | 1,45M |
| 2026-08-07 | $31,28 | +0,39 % | $31,11 | $31,33 | $30,92 | 1,20M |
| 2026-08-06 | $31,16 | -1,17 % | $31,77 | $31,80 | $31,14 | 1,55M |
| 2026-08-05 | $31,53 | -0,69 % | $31,88 | $31,92 | $31,46 | 1,21M |
| 2026-08-04 | $31,75 | +1,11 % | $31,43 | $32,00 | $31,31 | 1,82M |
| 2026-08-03 | $31,40 | +1,68 % | $30,97 | $31,48 | $30,97 | 1,22M |
| 2026-07-31 | $30,88 | +0,39 % | $30,89 | $31,05 | $30,60 | 1,23M |
| 2026-07-30 | $30,76 | +0,13 % | $30,97 | $30,99 | $30,61 | 1,45M |
| 2026-07-29 | $30,72 | -1,09 % | $30,73 | $31,02 | $30,57 | 1,76M |
| 2026-07-28 | $31,06 | +1,37 % | $30,74 | $31,08 | $30,61 | 2,42M |
| 2026-07-27 | $30,64 | -0,55 % | $31,06 | $31,29 | $30,61 | 2,04M |
| 2026-07-24 | $30,81 | +1,82 % | $30,10 | $31,10 | $29,92 | 3,05M |
| 2026-07-23 | $30,26 | -1,43 % | $30,18 | $30,36 | $30,02 | 2,97M |
| 2026-07-22 | $30,70 | -0,84 % | $30,93 | $30,93 | $30,63 | 1,64M |
| 2026-07-21 | $30,96 | -0,03 % | $30,99 | $30,99 | $30,30 | 1,71M |
| 2026-07-20 | $30,97 | -1,18 % | $31,36 | $31,44 | $30,88 | 1,61M |
| 2026-07-17 | $31,34 | -1,35 % | $31,42 | $31,61 | $31,02 | 4,19M |
| 2026-07-16 | $31,77 | +2,72 % | $30,93 | $31,83 | $30,93 | 1,89M |
| 2026-07-15 | $30,93 | +0,72 % | $30,64 | $31,10 | $30,60 | 1,80M |
| 2026-07-14 | $30,71 | -0,19 % | $30,76 | $30,97 | $30,49 | 1,28M |
| 2026-07-13 | $30,77 | +0,56 % | $30,74 | $30,82 | $30,41 | 1,27M |
| 2026-07-10 | $30,60 | +0,69 % | $30,50 | $30,72 | $30,30 | 1,20M |
| 2026-07-09 | $30,39 | +1,91 % | $29,96 | $30,63 | $29,96 | 1,61M |
| 2026-07-08 | $29,82 | -2,87 % | $30,57 | $30,65 | $29,40 | 4,26M |
| 2026-07-07 | $30,70 | +0,16 % | $30,74 | $31,06 | $30,61 | 1,96M |
| 2026-07-06 | $30,65 | +0,03 % | $30,52 | $30,90 | $30,49 | 2,07M |
| 2026-07-02 | $30,64 | -1,86 % | $31,43 | $31,50 | $30,44 | 2,20M |
| 2026-07-01 | $31,22 | +1,46 % | $30,91 | $31,36 | $30,59 | 2,83M |
| 2026-06-30 | $30,77 | -0,74 % | $30,92 | $30,94 | $30,72 | 2,12M |
| 2026-06-29 | $31,00 | -1,08 % | $31,03 | $31,22 | $30,72 | 2,40M |
| 2026-06-26 | $31,34 | +1,36 % | $31,10 | $31,34 | $30,72 | 5,14M |
| 2026-06-25 | $30,92 | +1,58 % | $30,51 | $31,10 | $30,44 | 2,09M |
| 2026-06-24 | $30,44 | +1,87 % | $29,99 | $30,50 | $29,93 | 2,33M |
| 2026-06-23 | $29,88 | +1,70 % | $29,41 | $29,94 | $29,33 | 1,72M |
| 2026-06-22 | $29,38 | +0,62 % | $29,26 | $29,60 | $29,13 | 1,74M |
| 2026-06-18 | $29,20 | +0,90 % | $29,11 | $29,47 | $29,04 | 4,12M |
| 2026-06-17 | $28,94 | -1,36 % | $29,29 | $29,62 | $28,69 | 3,21M |
| 2026-06-16 | $29,34 | +0,41 % | $29,53 | $29,76 | $29,21 | 1,97M |
| 2026-06-15 | $29,22 | -1,15 % | $29,80 | $29,96 | $29,21 | 2,34M |
| 2026-06-12 | $29,56 | +2,07 % | $29,20 | $29,63 | $29,16 | 2,36M |
| 2026-06-11 | $28,96 | +1,19 % | $28,80 | $29,09 | $28,44 | 2,26M |
| 2026-06-10 | $28,62 | +0,81 % | $28,51 | $28,95 | $28,40 | 2,26M |
| 2026-06-09 | $28,39 | +2,20 % | $28,05 | $28,75 | $27,94 | 2,39M |
| 2026-06-08 | $27,78 | +0,07 % | $27,87 | $28,07 | $27,69 | 1,59M |
| 2026-06-05 | $27,76 | +0,07 % | $27,87 | $27,92 | $27,64 | 1,64M |
| 2026-06-04 | $27,74 | +3,20 % | $27,34 | $27,84 | $27,24 | 1,34M |
| 2026-06-03 | $26,88 | -2,57 % | $27,29 | $27,47 | $26,87 | 1,80M |
| 2026-06-02 | $27,59 | +1,47 % | $27,07 | $27,70 | $27,07 | 1,82M |
| 2026-06-01 | $27,19 | -2,23 % | $27,25 | $27,51 | $27,03 | 1,52M |
| 2026-05-29 | $27,81 | -0,07 % | $27,64 | $27,98 | $27,57 | 1,67M |
| 2026-05-28 | $27,83 | -0,89 % | $27,94 | $28,29 | $27,66 | 2,04M |
| 2026-05-27 | $28,08 | -0,78 % | $28,25 | $28,46 | $27,97 | 1,47M |
| 2026-05-26 | $28,30 | +1,04 % | $28,24 | $28,51 | $28,05 | 1,30M |
| 2026-05-22 | $28,01 | -0,14 % | $28,04 | $28,19 | $27,88 | 1,22M |