45,330$
3,14%
Echtzeit-Aktienkurs Bank7 Corp
Bid:
Ask:
Aktienkurse zur Bank7 Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 48,54 | 48,54 | 47,99 | 48,31 | -1,04% | 21.029,00 |
| 22.07.2025 | 47,78 | 49,39 | 47,75 | 48,82 | 1,08% | 50.233,00 |
| 21.07.2025 | 48,81 | 48,89 | 47,71 | 48,30 | -0,43% | 43.125,00 |
| 18.07.2025 | 47,08 | 48,89 | 46,50 | 48,51 | 4,46% | 91.318,00 |
| 17.07.2025 | 46,49 | 46,76 | 44,98 | 46,44 | 1,89% | 52.135,00 |
| 16.07.2025 | 45,55 | 45,83 | 44,60 | 45,58 | 0,07% | 45.116,00 |
| 15.07.2025 | 45,44 | 46,27 | 45,20 | 45,55 | -1,56% | 56.395,00 |
| 14.07.2025 | 45,44 | 46,51 | 45,44 | 46,27 | 2,73% | 56.658,00 |
| 11.07.2025 | 44,61 | 45,60 | 44,61 | 45,04 | -0,13% | 18.328,00 |
| 10.07.2025 | 44,25 | 45,29 | 44,25 | 45,10 | 1,51% | 27.269,00 |
| 09.07.2025 | 44,41 | 44,86 | 43,61 | 44,43 | -0,09% | 13.814,00 |
| 08.07.2025 | 43,67 | 44,69 | 43,61 | 44,47 | 2,30% | 19.388,00 |
| 07.07.2025 | 44,58 | 44,58 | 42,97 | 43,47 | -2,29% | 29.203,00 |
| 03.07.2025 | 44,83 | 44,83 | 44,29 | 44,49 | 0,82% | 6.727,00 |
| 02.07.2025 | 43,01 | 44,46 | 42,93 | 44,13 | 1,94% | 24.871,00 |
| 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 |