42,920$
0,35%
Echtzeit-Aktienkurs Bank7 Corp
Bid:
Ask:
Aktienkurse zur Bank7 Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 42,07 | 43,00 | 42,07 | 42,92 | 0,35% | 8.681,00 |
| 10.04.2026 | 42,43 | 43,13 | 42,40 | 42,77 | -1,45% | 4.476,00 |
| 09.04.2026 | 43,35 | 43,40 | 43,21 | 43,40 | 0,93% | 7.108,00 |
| 08.04.2026 | 42,95 | 43,00 | 42,63 | 43,00 | 3,42% | 10.899,00 |
| 07.04.2026 | 41,50 | 41,77 | 41,03 | 41,58 | 1,54% | 10.184,00 |
| 06.04.2026 | 41,21 | 41,50 | 40,55 | 40,95 | -0,29% | 9.922,00 |
| 02.04.2026 | 40,94 | 41,08 | 40,69 | 41,07 | 0,69% | 6.621,00 |
| 01.04.2026 | 39,76 | 41,21 | 39,76 | 40,79 | 2,28% | 11.600,00 |
| 31.03.2026 | 40,16 | 40,16 | 39,59 | 39,88 | 0,28% | 11.627,00 |
| 30.03.2026 | 39,60 | 39,81 | 39,46 | 39,77 | 0,84% | 13.101,00 |
| 27.03.2026 | 39,84 | 39,84 | 39,32 | 39,44 | -1,05% | 6.755,00 |
| 26.03.2026 | 39,87 | 39,95 | 39,55 | 39,86 | 0,00% | 6.351,00 |
| 25.03.2026 | 39,64 | 40,22 | 39,57 | 39,86 | -0,85% | 9.968,00 |
| 24.03.2026 | 40,00 | 40,34 | 39,75 | 40,20 | 0,85% | 18.488,00 |
| 23.03.2026 | 39,19 | 40,20 | 39,06 | 39,86 | 3,51% | 34.303,00 |
| 20.03.2026 | 39,50 | 39,70 | 38,50 | 38,51 | -1,03% | 33.943,00 |
| 19.03.2026 | 38,70 | 39,37 | 38,67 | 38,91 | -0,54% | 8.302,00 |
| 18.03.2026 | 39,14 | 40,00 | 38,71 | 39,12 | -0,74% | 19.296,00 |
| 17.03.2026 | 40,00 | 40,38 | 39,41 | 39,41 | -0,73% | 12.608,00 |
| 16.03.2026 | 40,66 | 40,66 | 39,60 | 39,70 | 0,76% | 3.679,00 |
| 13.03.2026 | 39,33 | 39,45 | 39,07 | 39,40 | -0,08% | 7.129,00 |
| 12.03.2026 | 39,11 | 39,61 | 39,11 | 39,43 | -0,45% | 6.484,00 |
| 11.03.2026 | 39,48 | 39,62 | 39,48 | 39,61 | -0,48% | 3.396,00 |
| 10.03.2026 | 39,35 | 40,81 | 39,35 | 39,80 | -0,82% | 10.856,00 |
| 09.03.2026 | 40,50 | 40,50 | 39,79 | 40,13 | -3,76% | 14.445,00 |
| 06.03.2026 | 42,77 | 42,77 | 39,62 | 41,70 | 2,31% | 21.346,00 |
| 05.03.2026 | 41,65 | 41,65 | 40,65 | 40,76 | -2,53% | 7.759,00 |
| 04.03.2026 | 41,62 | 41,97 | 41,62 | 41,82 | 3,22% | 8.255,00 |
| 03.03.2026 | 40,49 | 41,62 | 40,49 | 40,51 | -2,14% | 4.670,00 |
| 02.03.2026 | 40,60 | 41,71 | 40,55 | 41,40 | 1,90% | 6.865,00 |
| 27.02.2026 | 42,25 | 42,25 | 40,63 | 40,63 | -5,00% | 9.097,00 |
| 26.02.2026 | 42,75 | 42,91 | 41,87 | 42,77 | 0,99% | 8.589,00 |
| 25.02.2026 | 42,00 | 42,92 | 42,00 | 42,35 | 0,52% | 9.339,00 |
| 24.02.2026 | 42,00 | 42,88 | 41,90 | 42,13 | -3,50% | 7.713,00 |
| 20.02.2026 | 43,58 | 44,04 | 43,53 | 43,66 | -0,11% | 4.452,00 |
| 19.02.2026 | 43,31 | 43,94 | 43,21 | 43,71 | -0,77% | 5.940,00 |
| 18.02.2026 | 42,24 | 44,23 | 42,24 | 44,05 | -0,25% | 5.778,00 |
| 17.02.2026 | 43,91 | 44,55 | 43,91 | 44,16 | 0,55% | 8.381,00 |
| 13.02.2026 | 44,07 | 44,07 | 43,63 | 43,92 | -0,07% | 6.003,00 |
| 12.02.2026 | 44,04 | 44,23 | 42,75 | 43,95 | -0,23% | 8.135,00 |
| 11.02.2026 | 45,50 | 45,50 | 44,05 | 44,05 | -2,31% | 6.228,00 |
| 10.02.2026 | 45,48 | 45,67 | 44,98 | 45,09 | -0,29% | 13.486,00 |
| 09.02.2026 | 45,24 | 45,50 | 44,80 | 45,22 | 0,20% | 5.470,00 |
| 06.02.2026 | 45,51 | 46,00 | 45,13 | 45,13 | -0,77% | 9.544,00 |
| 05.02.2026 | 45,43 | 45,59 | 45,02 | 45,48 | 0,11% | 6.284,00 |
| 04.02.2026 | 46,06 | 46,12 | 45,37 | 45,43 | -0,66% | 17.440,00 |
| 03.02.2026 | 45,48 | 45,73 | 45,22 | 45,73 | 0,88% | 13.424,00 |
| 02.02.2026 | 44,75 | 45,57 | 44,66 | 45,33 | 2,00% | 23.399,00 |
| 30.01.2026 | 44,01 | 44,75 | 43,83 | 44,44 | 1,23% | 9.264,00 |
| 29.01.2026 | 44,00 | 44,26 | 43,80 | 43,90 | -0,23% | 9.075,00 |
| 28.01.2026 | 44,01 | 44,31 | 43,03 | 44,00 | 0,57% | 20.145,00 |
| 27.01.2026 | 43,71 | 44,02 | 43,10 | 43,75 | 0,41% | 12.651,00 |
| 26.01.2026 | 43,79 | 43,94 | 43,44 | 43,57 | -1,45% | 6.390,00 |
| 22.01.2026 | 44,94 | 44,97 | 44,08 | 44,21 | -1,32% | 9.207,00 |
| 21.01.2026 | 44,40 | 44,96 | 44,12 | 44,80 | 2,92% | 13.797,00 |
| 20.01.2026 | 43,85 | 44,66 | 43,45 | 43,53 | -2,81% | 9.913,00 |
| 16.01.2026 | 43,34 | 45,08 | 42,86 | 44,79 | 2,45% | 18.354,00 |
| 15.01.2026 | 43,28 | 43,89 | 42,15 | 43,72 | 1,34% | 27.303,00 |
| 14.01.2026 | 42,98 | 43,32 | 42,58 | 43,14 | 1,75% | 7.874,00 |
| 13.01.2026 | 42,45 | 42,56 | 42,07 | 42,40 | -0,89% | 13.054,00 |
| 12.01.2026 | 42,99 | 42,99 | 42,62 | 42,78 | -0,09% | 5.621,00 |
| 09.01.2026 | 42,70 | 42,83 | 42,02 | 42,82 | 0,30% | 15.261,00 |
| 08.01.2026 | 42,00 | 43,30 | 41,95 | 42,69 | 1,67% | 10.146,00 |
| 07.01.2026 | 41,70 | 42,05 | 41,43 | 41,99 | 0,36% | 10.016,00 |
| 06.01.2026 | 42,08 | 42,29 | 41,58 | 41,84 | -1,25% | 15.289,00 |
| 05.01.2026 | 41,22 | 42,65 | 41,22 | 42,37 | 2,39% | 11.923,00 |
| 02.01.2026 | 41,43 | 41,60 | 40,82 | 41,38 | 0,98% | 23.896,00 |
| 31.12.2025 | 40,51 | 41,41 | 40,36 | 40,98 | -0,19% | 85.181,00 |
| 30.12.2025 | 41,74 | 42,10 | 40,56 | 41,06 | 0,27% | 14.923,00 |
| 29.12.2025 | 41,03 | 41,34 | 40,67 | 40,95 | -0,46% | 11.540,00 |
| 26.12.2025 | 40,81 | 41,96 | 40,43 | 41,14 | 0,71% | 15.164,00 |
| 24.12.2025 | 41,63 | 41,88 | 40,48 | 40,85 | -2,60% | 18.532,00 |
| 23.12.2025 | 43,50 | 43,50 | 41,71 | 41,94 | -1,57% | 11.807,00 |
| 22.12.2025 | 43,68 | 43,68 | 42,31 | 42,61 | -2,16% | 12.296,00 |
| 19.12.2025 | 44,95 | 45,25 | 43,55 | 43,55 | -2,99% | 10.645,00 |
| 18.12.2025 | 44,80 | 45,50 | 44,57 | 44,89 | 0,38% | 11.428,00 |
| 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 |