61,500€
0,41%
Echtzeit-Aktienkurs Great Southern Bancorp
Bid:
Ask:
Aktienkurse zur Great Southern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 61,25 | 61,75 | 59,50 | 61,50 | 0,41% | - |
| 03.12.2024 | 61,25 | 61,50 | 60,00 | 61,25 | 0,00% | - |
| 02.12.2024 | 60,50 | 62,00 | 59,75 | 61,25 | 1,24% | - |
| 29.11.2024 | 60,75 | 61,75 | 59,50 | 60,50 | -0,41% | - |
| 28.11.2024 | 60,50 | 61,00 | 60,50 | 60,75 | 0,41% | - |
| 27.11.2024 | 60,50 | 61,25 | 59,50 | 60,50 | 0,00% | - |
| 26.11.2024 | 61,25 | 61,50 | 59,75 | 60,50 | -1,63% | - |
| 25.11.2024 | 61,50 | 63,50 | 60,00 | 61,50 | 0,00% | - |
| 22.11.2024 | 59,75 | 61,75 | 58,75 | 61,50 | 2,93% | - |
| 21.11.2024 | 58,50 | 60,25 | 58,25 | 59,75 | 2,14% | - |
| 20.11.2024 | 58,50 | 58,75 | 57,50 | 58,50 | 0,00% | - |
| 19.11.2024 | 59,00 | 59,00 | 56,75 | 58,50 | -0,85% | - |
| 18.11.2024 | 59,50 | 60,50 | 58,25 | 59,00 | -0,84% | - |
| 15.11.2024 | 60,50 | 60,75 | 59,25 | 59,50 | -1,65% | - |
| 14.11.2024 | 60,75 | 60,75 | 57,25 | 60,50 | -0,41% | - |
| 13.11.2024 | 59,75 | 61,50 | 59,50 | 60,75 | 1,25% | - |
| 12.11.2024 | 60,50 | 62,00 | 59,50 | 60,00 | -0,83% | - |
| 11.11.2024 | 59,50 | 61,75 | 59,50 | 60,50 | 1,68% | - |
| 08.11.2024 | 58,50 | 60,50 | 58,25 | 59,50 | 1,71% | - |
| 07.11.2024 | 62,00 | 62,50 | 58,50 | 58,50 | -6,02% | - |
| 06.11.2024 | 55,00 | 64,00 | 54,25 | 62,25 | 16,36% | - |
| 05.11.2024 | 52,25 | 53,75 | 51,15 | 53,50 | 2,39% | - |
| 04.11.2024 | 52,45 | 53,25 | 51,25 | 52,25 | -0,38% | - |
| 01.11.2024 | 52,40 | 53,25 | 52,00 | 52,45 | 0,10% | - |
| 31.10.2024 | 53,50 | 54,00 | 52,25 | 52,40 | -2,06% | - |
| 30.10.2024 | 54,00 | 54,75 | 52,50 | 53,50 | -0,93% | - |
| 29.10.2024 | 54,00 | 54,50 | 53,00 | 54,00 | 0,00% | - |
| 28.10.2024 | 52,90 | 54,75 | 52,50 | 54,00 | 2,08% | - |
| 25.10.2024 | 54,00 | 54,50 | 52,50 | 52,90 | -2,04% | - |
| 24.10.2024 | 54,00 | 54,50 | 52,50 | 54,00 | 0,00% | - |
| 23.10.2024 | 52,05 | 54,00 | 51,75 | 54,00 | 3,75% | - |
| 22.10.2024 | 54,00 | 54,00 | 51,00 | 52,05 | -3,61% | - |
| 21.10.2024 | 53,75 | 54,00 | 51,25 | 54,00 | 0,00% | - |
| 18.10.2024 | 53,50 | 54,50 | 53,25 | 54,00 | 0,93% | - |
| 17.10.2024 | 54,00 | 55,50 | 52,00 | 53,50 | -0,93% | - |
| 16.10.2024 | 53,50 | 55,50 | 53,25 | 54,00 | 0,93% | - |
| 15.10.2024 | 52,50 | 55,50 | 52,00 | 53,50 | 1,90% | - |
| 14.10.2024 | 51,85 | 53,75 | 51,85 | 52,50 | 1,25% | - |
| 11.10.2024 | 50,50 | 52,50 | 49,50 | 51,85 | 2,67% | - |
| 10.10.2024 | 50,15 | 50,50 | 49,50 | 50,50 | 0,70% | - |
| 09.10.2024 | 50,05 | 51,00 | 49,50 | 50,15 | 0,20% | - |
| 08.10.2024 | 50,10 | 50,75 | 49,70 | 50,05 | -0,10% | - |
| 07.10.2024 | 50,40 | 50,75 | 49,70 | 50,10 | -0,60% | - |
| 04.10.2024 | 49,85 | 52,00 | 49,00 | 50,40 | 1,10% | - |
| 03.10.2024 | 50,05 | 50,15 | 48,90 | 49,85 | -0,40% | - |
| 02.10.2024 | 50,00 | 51,00 | 49,20 | 50,05 | 0,10% | - |
| 01.10.2024 | 51,00 | 52,00 | 49,65 | 50,00 | -1,96% | - |
| 30.09.2024 | 50,95 | 51,75 | 50,00 | 51,00 | 0,10% | - |
| 27.09.2024 | 51,05 | 52,00 | 50,30 | 50,95 | -0,20% | - |
| 26.09.2024 | 52,05 | 52,05 | 50,50 | 51,05 | -1,92% | - |
| 25.09.2024 | 52,50 | 52,50 | 50,30 | 52,05 | -0,86% | - |
| 24.09.2024 | 53,00 | 53,50 | 51,50 | 52,50 | -0,94% | - |
| 23.09.2024 | 55,00 | 57,00 | 52,50 | 53,00 | -3,64% | - |
| 20.09.2024 | 54,75 | 55,50 | 52,75 | 55,00 | 0,46% | - |
| 19.09.2024 | 53,50 | 55,25 | 53,25 | 54,75 | 2,34% | - |
| 18.09.2024 | 53,00 | 55,75 | 51,50 | 53,50 | 0,94% | - |
| 17.09.2024 | 52,45 | 54,50 | 52,25 | 53,00 | 1,05% | - |
| 16.09.2024 | 51,85 | 53,00 | 51,00 | 52,45 | 0,96% | - |
| 13.09.2024 | 50,50 | 52,25 | 50,00 | 51,95 | 2,87% | - |
| 12.09.2024 | 50,40 | 51,00 | 49,85 | 50,50 | -0,88% | - |
| 11.09.2024 | 50,85 | 51,05 | 49,20 | 50,95 | 0,20% | - |
| 10.09.2024 | 50,30 | 51,50 | 49,95 | 50,85 | 1,09% | - |
| 09.09.2024 | 50,65 | 51,50 | 50,05 | 50,30 | -2,61% | - |
| 06.09.2024 | 51,40 | 53,25 | 50,15 | 51,65 | -0,67% | - |
| 05.09.2024 | 52,25 | 52,50 | 51,05 | 52,00 | -0,48% | - |
| 04.09.2024 | 53,25 | 55,50 | 51,75 | 52,25 | -1,88% | - |
| 03.09.2024 | 54,50 | 54,50 | 51,75 | 53,25 | -2,29% | - |
| 02.09.2024 | 54,00 | 54,50 | 53,75 | 54,50 | 0,93% | - |
| 30.08.2024 | 54,00 | 55,00 | 52,50 | 54,00 | 0,00% | - |
| 29.08.2024 | 53,50 | 54,50 | 53,00 | 54,00 | 0,93% | - |
| 28.08.2024 | 53,00 | 53,75 | 51,10 | 53,50 | 0,94% | - |
| 27.08.2024 | 53,50 | 54,50 | 52,25 | 53,00 | -0,93% | - |
| 26.08.2024 | 54,00 | 54,75 | 53,25 | 53,50 | -0,47% | - |
| 23.08.2024 | 51,15 | 54,50 | 50,20 | 53,75 | 5,08% | - |
| 22.08.2024 | 51,05 | 51,90 | 50,40 | 51,15 | 0,20% | - |
| 21.08.2024 | 50,60 | 51,25 | 49,85 | 51,05 | 0,89% | - |
| 20.08.2024 | 51,50 | 52,00 | 49,95 | 50,60 | -2,22% | - |
| 19.08.2024 | 51,50 | 52,00 | 51,00 | 51,75 | 0,98% | - |
| 16.08.2024 | 50,95 | 52,25 | 50,35 | 51,25 | -0,10% | - |
| 15.08.2024 | 49,40 | 52,00 | 49,20 | 51,30 | 3,64% | - |
| 14.08.2024 | 50,30 | 50,70 | 49,10 | 49,50 | -1,39% | - |
| 13.08.2024 | 49,50 | 50,90 | 49,10 | 50,20 | 1,21% | - |
| 12.08.2024 | 50,50 | 51,60 | 49,40 | 49,60 | -2,46% | - |
| 09.08.2024 | 51,05 | 52,30 | 49,70 | 50,85 | -0,88% | - |
| 08.08.2024 | 50,40 | 51,50 | 50,40 | 51,30 | 1,38% | - |
| 07.08.2024 | 50,60 | 51,75 | 50,15 | 50,60 | -0,20% | - |
| 06.08.2024 | 51,00 | 52,30 | 50,05 | 50,70 | -0,39% | - |
| 05.08.2024 | 53,25 | 53,50 | 49,20 | 50,90 | -4,41% | - |
| 02.08.2024 | 55,00 | 55,50 | 52,00 | 53,25 | -3,62% | - |
| 01.08.2024 | 58,00 | 58,75 | 54,50 | 55,25 | -4,33% | - |
| 31.07.2024 | 59,25 | 59,75 | 56,75 | 57,75 | -2,53% | - |
| 30.07.2024 | 58,25 | 59,50 | 58,00 | 59,25 | 0,85% | - |
| 29.07.2024 | 59,75 | 60,50 | 58,00 | 58,75 | -1,26% | - |
| 26.07.2024 | 59,50 | 60,00 | 58,75 | 59,50 | -0,42% | - |
| 25.07.2024 | 57,50 | 60,50 | 57,25 | 59,75 | 3,46% | - |
| 24.07.2024 | 59,00 | 59,50 | 56,75 | 57,75 | -1,70% | - |
| 23.07.2024 | 57,50 | 59,50 | 56,75 | 58,75 | 2,17% | - |
| 22.07.2024 | 56,50 | 58,00 | 55,75 | 57,50 | 19,79% | - |
| 16.02.2024 | 48,50 | 48,85 | 47,60 | 48,00 | -1,23% | - |
| 15.02.2024 | 47,30 | 49,00 | 47,20 | 48,60 | 2,32% | - |