43,290$
3,76%
Echtzeit-Aktienkurs Bank7 Corp
Bid:
Ask:
Aktienkurse zur Bank7 Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 41,83 | 44,15 | 41,70 | 43,29 | 3,76% | 30.992,00 |
| 30.06.2025 | 41,88 | 42,35 | 41,35 | 41,72 | -0,71% | 123.152,00 |
| 27.06.2025 | 41,20 | 42,07 | 41,01 | 42,02 | 1,99% | 78.013,00 |
| 26.06.2025 | 40,11 | 41,28 | 39,88 | 41,20 | 2,72% | 18.921,00 |
| 25.06.2025 | 40,55 | 40,55 | 38,76 | 40,11 | -0,35% | 15.664,00 |
| 24.06.2025 | 40,53 | 41,50 | 40,10 | 40,25 | 0,30% | 29.496,00 |
| 23.06.2025 | 38,54 | 40,25 | 38,54 | 40,13 | 4,78% | 35.918,00 |
| 20.06.2025 | 38,32 | 39,04 | 37,61 | 38,30 | 0,42% | 40.663,00 |
| 18.06.2025 | 37,56 | 38,87 | 37,56 | 38,14 | 0,50% | 30.504,00 |
| 17.06.2025 | 38,52 | 38,69 | 37,92 | 37,95 | -1,35% | 32.910,00 |
| 16.06.2025 | 38,80 | 39,39 | 38,22 | 38,47 | -0,98% | 10.375,00 |
| 13.06.2025 | 39,26 | 39,29 | 38,46 | 38,85 | -1,65% | 28.405,00 |
| 12.06.2025 | 39,20 | 39,65 | 39,20 | 39,50 | 0,51% | 6.920,00 |
| 11.06.2025 | 39,77 | 39,87 | 39,20 | 39,30 | -1,50% | 6.048,00 |
| 10.06.2025 | 39,80 | 40,21 | 39,34 | 39,90 | 1,66% | 9.871,00 |
| 09.06.2025 | 39,56 | 39,76 | 39,14 | 39,25 | -0,63% | 9.229,00 |
| 06.06.2025 | 39,45 | 39,70 | 38,47 | 39,50 | 2,41% | 24.812,00 |
| 05.06.2025 | 38,26 | 38,69 | 38,26 | 38,57 | -0,31% | 9.463,00 |
| 04.06.2025 | 39,16 | 39,16 | 38,44 | 38,69 | -0,92% | 19.181,00 |
| 03.06.2025 | 39,09 | 39,68 | 38,55 | 39,05 | 0,23% | 20.878,00 |
| 02.06.2025 | 39,00 | 39,00 | 37,69 | 38,96 | 0,78% | 38.417,00 |
| 30.05.2025 | 37,67 | 39,20 | 36,92 | 38,66 | -0,97% | 35.394,00 |
| 29.05.2025 | 38,14 | 39,41 | 38,14 | 39,04 | 2,20% | 22.545,00 |
| 28.05.2025 | 37,77 | 38,36 | 37,62 | 38,20 | 0,24% | 13.579,00 |
| 27.05.2025 | 38,27 | 38,53 | 38,07 | 38,11 | 1,93% | 8.712,00 |
| 23.05.2025 | 36,80 | 37,41 | 36,60 | 37,39 | 0,43% | 11.760,00 |
| 22.05.2025 | 37,51 | 38,00 | 37,22 | 37,23 | -0,83% | 13.753,00 |
| 21.05.2025 | 39,00 | 39,00 | 37,54 | 37,54 | -4,26% | 18.557,00 |
| 20.05.2025 | 39,69 | 39,69 | 38,77 | 39,21 | -0,48% | 22.222,00 |
| 19.05.2025 | 38,66 | 39,43 | 38,03 | 39,40 | 0,48% | 22.462,00 |
| 16.05.2025 | 39,04 | 39,33 | 38,16 | 39,21 | 1,16% | 30.948,00 |
| 15.05.2025 | 38,92 | 39,92 | 38,49 | 38,76 | -0,41% | 8.194,00 |
| 14.05.2025 | 38,60 | 39,12 | 38,50 | 38,92 | -0,59% | 12.951,00 |
| 13.05.2025 | 38,90 | 39,34 | 38,33 | 39,15 | 0,20% | 13.205,00 |
| 12.05.2025 | 38,80 | 39,38 | 37,50 | 39,07 | 4,63% | 82.966,00 |
| 09.05.2025 | 37,39 | 37,58 | 37,12 | 37,34 | -1,19% | 11.976,00 |
| 08.05.2025 | 37,66 | 38,92 | 37,54 | 37,79 | 2,41% | 13.157,00 |
| 07.05.2025 | 36,96 | 37,98 | 36,47 | 36,90 | -0,05% | 26.020,00 |
| 06.05.2025 | 37,38 | 37,55 | 36,81 | 36,92 | -0,97% | 21.969,00 |
| 05.05.2025 | 36,64 | 37,90 | 36,64 | 37,28 | -0,43% | 11.506,00 |
| 02.05.2025 | 36,87 | 37,80 | 36,86 | 37,44 | 1,35% | 22.043,00 |
| 01.05.2025 | 36,29 | 37,20 | 35,50 | 36,94 | 1,99% | 32.253,00 |
| 30.04.2025 | 36,73 | 37,16 | 35,50 | 36,22 | -1,39% | 24.235,00 |
| 29.04.2025 | 36,74 | 36,96 | 36,04 | 36,73 | -0,03% | 12.409,00 |
| 28.04.2025 | 36,63 | 36,83 | 36,00 | 36,74 | 1,49% | 16.505,00 |
| 25.04.2025 | 35,94 | 36,34 | 35,60 | 36,20 | 0,06% | 15.218,00 |
| 24.04.2025 | 36,44 | 36,44 | 35,80 | 36,18 | 1,63% | 12.447,00 |
| 23.04.2025 | 36,79 | 37,74 | 35,46 | 35,60 | -0,61% | 25.018,00 |
| 22.04.2025 | 35,66 | 36,04 | 35,39 | 35,82 | 2,84% | 27.728,00 |
| 21.04.2025 | 34,63 | 35,16 | 33,92 | 34,83 | -0,46% | 21.951,00 |
| 17.04.2025 | 35,51 | 36,04 | 34,77 | 34,99 | -1,41% | 35.160,00 |
| 16.04.2025 | 35,61 | 35,66 | 35,03 | 35,49 | -1,14% | 12.007,00 |
| 15.04.2025 | 35,65 | 36,31 | 35,47 | 35,90 | 1,07% | 23.872,00 |
| 14.04.2025 | 34,99 | 35,62 | 34,60 | 35,52 | 2,81% | 50.626,00 |
| 11.04.2025 | 34,85 | 35,42 | 34,45 | 34,55 | -1,29% | 42.757,00 |
| 10.04.2025 | 36,81 | 37,99 | 34,16 | 35,00 | -4,63% | 36.969,00 |
| 09.04.2025 | 35,54 | 38,13 | 34,24 | 36,70 | 4,38% | 39.768,00 |
| 08.04.2025 | 36,42 | 37,02 | 34,63 | 35,16 | -1,37% | 33.031,00 |
| 07.04.2025 | 35,09 | 37,61 | 34,36 | 35,65 | -0,20% | 42.907,00 |
| 04.04.2025 | 36,51 | 37,09 | 32,49 | 35,72 | -4,18% | 116.776,00 |
| 03.04.2025 | 38,32 | 38,32 | 36,30 | 37,28 | -5,33% | 52.983,00 |
| 02.04.2025 | 38,68 | 39,38 | 38,45 | 39,38 | 0,48% | 33.240,00 |
| 01.04.2025 | 38,12 | 40,12 | 38,05 | 39,19 | 1,33% | 24.880,00 |
| 31.03.2025 | 38,77 | 39,30 | 38,26 | 38,68 | -1,52% | 117.224,00 |
| 28.03.2025 | 39,20 | 39,27 | 38,56 | 39,27 | -0,18% | 36.321,00 |
| 27.03.2025 | 39,37 | 39,59 | 38,88 | 39,34 | -0,63% | 24.287,00 |
| 26.03.2025 | 38,94 | 40,39 | 38,87 | 39,59 | 1,59% | 73.814,00 |
| 25.03.2025 | 39,74 | 40,15 | 38,34 | 38,97 | -3,35% | 45.438,00 |
| 24.03.2025 | 40,10 | 41,00 | 39,79 | 40,32 | 2,44% | 17.372,00 |
| 21.03.2025 | 38,68 | 39,82 | 37,92 | 39,36 | 0,77% | 54.742,00 |
| 20.03.2025 | 38,66 | 39,14 | 38,54 | 39,06 | -0,74% | 24.990,00 |
| 19.03.2025 | 39,29 | 39,36 | 38,43 | 39,35 | 1,42% | 23.076,00 |
| 18.03.2025 | 38,33 | 38,80 | 38,01 | 38,80 | 0,08% | 41.377,00 |
| 17.03.2025 | 38,69 | 38,88 | 38,24 | 38,77 | -0,23% | 13.503,00 |
| 14.03.2025 | 39,01 | 39,53 | 38,61 | 38,86 | 1,09% | 34.529,00 |
| 13.03.2025 | 38,88 | 39,54 | 38,37 | 38,44 | -1,81% | 20.065,00 |
| 12.03.2025 | 39,90 | 39,90 | 37,11 | 39,15 | -0,38% | 12.368,00 |
| 11.03.2025 | 39,50 | 39,97 | 38,53 | 39,30 | 0,95% | 27.048,00 |
| 10.03.2025 | 39,87 | 40,22 | 38,93 | 38,93 | -3,64% | 32.991,00 |
| 07.03.2025 | 39,95 | 40,82 | 39,78 | 40,40 | 0,32% | 16.312,00 |
| 06.03.2025 | 40,02 | 40,34 | 39,36 | 40,27 | 0,32% | 8.820,00 |
| 05.03.2025 | 40,49 | 40,61 | 39,57 | 40,14 | 0,55% | 27.336,00 |
| 04.03.2025 | 40,55 | 40,91 | 39,92 | 39,92 | -1,77% | 31.422,00 |
| 03.03.2025 | 41,22 | 41,41 | 40,42 | 40,64 | -0,85% | 10.236,00 |
| 28.02.2025 | 41,38 | 41,84 | 40,52 | 40,99 | 0,81% | 17.100,00 |
| 27.02.2025 | 40,57 | 40,81 | 40,43 | 40,66 | -1,05% | 7.089,00 |
| 26.02.2025 | 41,10 | 41,10 | 40,30 | 41,09 | 1,41% | 7.199,00 |
| 25.02.2025 | 41,02 | 42,11 | 40,50 | 40,52 | -0,61% | 28.339,00 |
| 24.02.2025 | 40,15 | 41,61 | 39,81 | 40,77 | 1,62% | 20.879,00 |
| 21.02.2025 | 42,16 | 42,16 | 40,10 | 40,12 | -4,04% | 30.144,00 |
| 20.02.2025 | 42,36 | 42,91 | 41,46 | 41,81 | -2,34% | 12.525,00 |
| 19.02.2025 | 42,80 | 43,47 | 42,28 | 42,81 | -1,43% | 14.390,00 |
| 18.02.2025 | 43,11 | 43,76 | 41,50 | 43,43 | 0,60% | 17.487,00 |
| 14.02.2025 | 43,22 | 43,66 | 43,06 | 43,17 | -0,07% | 8.657,00 |
| 13.02.2025 | 42,40 | 43,27 | 42,12 | 43,20 | 2,35% | 9.700,00 |
| 12.02.2025 | 42,89 | 42,89 | 42,12 | 42,21 | -2,47% | 11.275,00 |
| 11.02.2025 | 42,17 | 43,28 | 42,17 | 43,28 | 2,15% | 11.376,00 |
| 10.02.2025 | 42,27 | 42,39 | 41,50 | 42,37 | 0,31% | 17.219,00 |
| 07.02.2025 | 42,88 | 42,88 | 42,01 | 42,24 | -1,49% | 10.440,00 |
| 06.02.2025 | 42,82 | 43,18 | 42,82 | 42,88 | 0,56% | 8.209,00 |