44,720$
1,04%
Echtzeit-Aktienkurs Bank7 Corp
Bid:
Ask:
Aktienkurse zur Bank7 Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 44,23 | 44,72 | 43,89 | 44,72 | 1,04% | 8.390,00 |
| 16.12.2025 | 44,39 | 44,49 | 44,13 | 44,26 | -0,09% | 10.454,00 |
| 15.12.2025 | 44,70 | 44,70 | 43,88 | 44,30 | 0,48% | 7.822,00 |
| 12.12.2025 | 44,10 | 44,50 | 43,61 | 44,09 | 0,20% | 8.687,00 |
| 11.12.2025 | 43,53 | 44,09 | 43,53 | 44,00 | 1,76% | 12.758,00 |
| 10.12.2025 | 42,70 | 43,47 | 42,70 | 43,24 | 2,08% | 19.789,00 |
| 09.12.2025 | 42,40 | 43,00 | 42,36 | 42,36 | 0,52% | 8.126,00 |
| 08.12.2025 | 42,30 | 42,45 | 42,03 | 42,14 | 0,36% | 8.992,00 |
| 05.12.2025 | 42,20 | 42,44 | 41,81 | 41,99 | -0,26% | 5.396,00 |
| 04.12.2025 | 42,40 | 42,50 | 42,09 | 42,10 | -1,20% | 6.114,00 |
| 03.12.2025 | 42,60 | 43,06 | 42,35 | 42,61 | 1,24% | 5.679,00 |
| 02.12.2025 | 41,31 | 42,49 | 41,31 | 42,09 | 1,45% | 11.339,00 |
| 01.12.2025 | 41,21 | 41,49 | 41,21 | 41,49 | 0,14% | 4.305,00 |
| 28.11.2025 | 41,35 | 41,43 | 41,27 | 41,43 | -1,36% | 4.311,00 |
| 26.11.2025 | 41,65 | 42,17 | 41,61 | 42,00 | -0,17% | 8.057,00 |
| 25.11.2025 | 42,72 | 42,72 | 42,06 | 42,07 | 0,55% | 6.049,00 |
| 24.11.2025 | 41,94 | 41,94 | 41,71 | 41,84 | 2,05% | 4.089,00 |
| 20.11.2025 | 41,32 | 41,65 | 41,00 | 41,00 | 0,27% | 6.466,00 |
| 19.11.2025 | 41,13 | 41,13 | 40,86 | 40,89 | -0,72% | 5.398,00 |
| 18.11.2025 | 41,03 | 41,19 | 40,73 | 41,19 | 2,20% | 11.469,00 |
| 17.11.2025 | 41,72 | 41,72 | 40,00 | 40,30 | -3,10% | 9.571,00 |
| 13.11.2025 | 41,79 | 42,00 | 41,59 | 41,59 | 0,58% | 6.465,00 |
| 12.11.2025 | 42,78 | 42,78 | 41,08 | 41,35 | 0,85% | 6.800,00 |
| 11.11.2025 | 41,33 | 41,33 | 41,00 | 41,00 | -0,49% | 4.600,00 |
| 10.11.2025 | 41,18 | 41,34 | 40,95 | 41,20 | -0,29% | 3.739,00 |
| 07.11.2025 | 41,00 | 41,47 | 41,00 | 41,32 | 0,76% | 8.008,00 |
| 06.11.2025 | 41,25 | 41,52 | 41,01 | 41,01 | -0,99% | 6.294,00 |
| 05.11.2025 | 41,07 | 42,38 | 41,07 | 41,42 | -0,36% | 8.749,00 |
| 04.11.2025 | 40,76 | 41,73 | 40,71 | 41,57 | 0,11% | 9.396,00 |
| 03.11.2025 | 41,05 | 42,10 | 40,96 | 41,53 | 0,54% | 14.164,00 |
| 31.10.2025 | 41,74 | 42,02 | 40,98 | 41,30 | -0,86% | 26.407,00 |
| 30.10.2025 | 40,97 | 41,88 | 40,97 | 41,66 | 2,21% | 21.936,00 |
| 29.10.2025 | 42,73 | 42,73 | 40,57 | 40,76 | -3,94% | 15.565,00 |
| 28.10.2025 | 42,72 | 42,80 | 42,31 | 42,43 | -0,59% | 11.533,00 |
| 27.10.2025 | 43,91 | 43,91 | 42,68 | 42,68 | -1,16% | 16.687,00 |
| 24.10.2025 | 43,25 | 43,72 | 43,02 | 43,18 | 0,79% | 8.130,00 |
| 23.10.2025 | 43,35 | 43,35 | 42,84 | 42,84 | -0,60% | 28.885,00 |
| 22.10.2025 | 42,90 | 43,36 | 42,90 | 43,10 | 1,15% | 9.646,00 |
| 21.10.2025 | 42,87 | 43,10 | 42,60 | 42,61 | -1,02% | 13.628,00 |
| 20.10.2025 | 43,33 | 43,40 | 42,46 | 43,05 | -0,07% | 24.361,00 |
| 17.10.2025 | 43,36 | 43,95 | 43,02 | 43,08 | -0,65% | 14.689,00 |
| 16.10.2025 | 44,21 | 44,21 | 43,11 | 43,36 | -4,70% | 13.275,00 |
| 15.10.2025 | 47,10 | 47,99 | 44,37 | 45,50 | 0,38% | 20.028,00 |
| 14.10.2025 | 44,07 | 45,61 | 44,01 | 45,33 | 3,14% | 12.609,00 |
| 13.10.2025 | 44,20 | 44,58 | 43,60 | 43,95 | 0,80% | 10.175,00 |
| 10.10.2025 | 45,86 | 45,86 | 43,60 | 43,60 | -4,30% | 8.235,00 |
| 09.10.2025 | 45,57 | 46,04 | 44,93 | 45,56 | -0,64% | 18.463,00 |
| 08.10.2025 | 46,06 | 46,06 | 45,72 | 45,86 | 0,47% | 4.733,00 |
| 07.10.2025 | 46,38 | 46,96 | 45,64 | 45,64 | -1,47% | 8.829,00 |
| 06.10.2025 | 46,72 | 46,80 | 46,11 | 46,32 | 0,15% | 6.660,00 |
| 02.10.2025 | 45,91 | 46,55 | 45,53 | 46,25 | 0,28% | 13.908,00 |
| 01.10.2025 | 46,30 | 46,82 | 45,90 | 46,12 | 0,00% | 17.296,00 |
| 30.09.2025 | 45,90 | 47,02 | 45,47 | 46,12 | -0,02% | 45.656,00 |
| 29.09.2025 | 47,62 | 47,62 | 46,13 | 46,13 | -2,95% | 8.773,00 |
| 26.09.2025 | 47,81 | 47,81 | 47,43 | 47,53 | -0,42% | 6.125,00 |
| 25.09.2025 | 47,97 | 48,17 | 47,38 | 47,73 | -0,15% | 16.157,00 |
| 24.09.2025 | 48,11 | 48,15 | 47,28 | 47,80 | 0,06% | 17.225,00 |
| 23.09.2025 | 48,60 | 48,97 | 47,59 | 47,77 | -1,26% | 22.886,00 |
| 22.09.2025 | 47,70 | 48,38 | 46,93 | 48,38 | 2,22% | 33.436,00 |
| 19.09.2025 | 48,38 | 48,68 | 47,10 | 47,33 | -3,47% | 45.004,00 |
| 18.09.2025 | 48,49 | 49,77 | 48,47 | 49,03 | 2,10% | 73.212,00 |
| 17.09.2025 | 48,29 | 49,38 | 48,01 | 48,02 | 0,06% | 19.129,00 |
| 16.09.2025 | 48,82 | 49,07 | 47,53 | 47,99 | -2,06% | 13.607,00 |
| 15.09.2025 | 48,56 | 49,06 | 48,26 | 49,00 | 1,79% | 11.428,00 |
| 12.09.2025 | 48,56 | 48,62 | 48,08 | 48,14 | -1,89% | 7.409,00 |
| 11.09.2025 | 48,89 | 49,22 | 48,57 | 49,07 | 0,92% | 11.644,00 |
| 10.09.2025 | 48,40 | 48,68 | 48,33 | 48,62 | -0,06% | 10.299,00 |
| 09.09.2025 | 49,19 | 49,19 | 48,45 | 48,65 | -1,24% | 12.832,00 |
| 08.09.2025 | 48,47 | 49,29 | 48,47 | 49,26 | 1,69% | 7.245,00 |
| 05.09.2025 | 49,86 | 50,10 | 48,42 | 48,44 | -2,46% | 12.878,00 |
| 04.09.2025 | 49,11 | 49,66 | 49,03 | 49,66 | 1,72% | 16.615,00 |
| 03.09.2025 | 48,75 | 48,85 | 47,56 | 48,82 | 0,00% | 19.013,00 |
| 02.09.2025 | 49,11 | 49,40 | 48,31 | 48,82 | -1,59% | 25.281,00 |
| 29.08.2025 | 49,68 | 49,98 | 49,46 | 49,61 | 0,43% | 6.469,00 |
| 28.08.2025 | 49,71 | 49,71 | 49,31 | 49,40 | -0,88% | 8.334,00 |
| 27.08.2025 | 49,21 | 49,98 | 49,20 | 49,84 | 0,79% | 14.242,00 |
| 26.08.2025 | 49,40 | 49,60 | 48,99 | 49,45 | -0,10% | 35.378,00 |
| 25.08.2025 | 49,06 | 49,99 | 48,22 | 49,50 | 1,23% | 43.150,00 |
| 22.08.2025 | 46,95 | 49,16 | 46,95 | 48,90 | 5,71% | 18.382,00 |
| 21.08.2025 | 45,49 | 46,75 | 45,37 | 46,26 | 1,69% | 42.785,00 |
| 20.08.2025 | 45,27 | 45,69 | 45,00 | 45,49 | 0,82% | 22.589,00 |
| 19.08.2025 | 45,85 | 45,85 | 44,18 | 45,12 | -0,30% | 19.112,00 |
| 18.08.2025 | 44,89 | 46,09 | 44,60 | 45,26 | 1,12% | 10.954,00 |
| 15.08.2025 | 46,25 | 46,25 | 44,51 | 44,76 | -2,64% | 19.702,00 |
| 14.08.2025 | 45,65 | 46,08 | 45,49 | 45,97 | -0,15% | 12.741,00 |
| 13.08.2025 | 46,38 | 46,77 | 45,79 | 46,04 | 0,34% | 29.311,00 |
| 12.08.2025 | 44,21 | 46,85 | 44,21 | 45,89 | 4,21% | 22.584,00 |
| 11.08.2025 | 44,40 | 44,80 | 43,89 | 44,03 | -0,83% | 13.026,00 |
| 08.08.2025 | 46,04 | 46,04 | 43,34 | 44,40 | 2,80% | 9.653,00 |
| 07.08.2025 | 43,95 | 44,19 | 43,16 | 43,19 | -1,44% | 11.369,00 |
| 06.08.2025 | 43,96 | 44,24 | 43,54 | 43,82 | 0,07% | 7.349,00 |
| 05.08.2025 | 42,86 | 43,87 | 42,86 | 43,79 | 0,69% | 13.827,00 |
| 04.08.2025 | 42,94 | 43,88 | 42,89 | 43,49 | 1,14% | 17.574,00 |
| 01.08.2025 | 42,61 | 43,44 | 42,61 | 43,00 | -3,44% | 12.719,00 |
| 31.07.2025 | 44,69 | 44,99 | 43,99 | 44,53 | -1,24% | 8.876,00 |
| 30.07.2025 | 47,15 | 47,15 | 44,95 | 45,09 | -2,82% | 11.486,00 |
| 29.07.2025 | 47,65 | 47,65 | 46,21 | 46,40 | -1,59% | 14.714,00 |
| 28.07.2025 | 47,90 | 48,11 | 46,39 | 47,15 | 0,40% | 11.137,00 |
| 25.07.2025 | 47,22 | 47,22 | 46,46 | 46,96 | -0,38% | 10.067,00 |
| 24.07.2025 | 48,00 | 48,00 | 47,10 | 47,14 | -2,42% | 24.085,00 |