54,640$
-0,22%
Echtzeit-Aktienkurs Bank7 Corp
Bid:
Ask:
Aktienkurse zur Bank7 Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 54,25 | 55,14 | 54,03 | 54,64 | -0,22% | 44.712,00 |
| 08.09.2026 | 57,25 | 57,42 | 54,67 | 54,76 | -4,65% | 63.136,00 |
| 04.09.2026 | 54,25 | 57,68 | 54,00 | 57,43 | 9,47% | 117.038,00 |
| 03.09.2026 | 52,41 | 53,29 | 52,41 | 52,46 | 0,23% | 17.006,00 |
| 02.09.2026 | 51,47 | 52,63 | 51,47 | 52,34 | 1,79% | 50.212,00 |
| 01.09.2026 | 51,23 | 52,09 | 50,97 | 51,42 | 0,14% | 42.010,00 |
| 31.08.2026 | 52,00 | 52,61 | 51,34 | 51,35 | -1,78% | 37.915,00 |
| 28.08.2026 | 52,20 | 53,48 | 52,03 | 52,28 | 0,21% | 18.962,00 |
| 27.08.2026 | 51,69 | 52,86 | 51,32 | 52,17 | 0,48% | 21.198,00 |
| 26.08.2026 | 52,29 | 52,50 | 51,61 | 51,92 | -0,19% | 32.038,00 |
| 25.08.2026 | 52,01 | 52,30 | 51,64 | 52,02 | -0,34% | 22.137,00 |
| 24.08.2026 | 51,72 | 53,82 | 51,72 | 52,20 | 0,71% | 55.198,00 |
| 21.08.2026 | 51,95 | 52,14 | 51,16 | 51,83 | 0,07% | 35.237,00 |
| 20.08.2026 | 52,11 | 52,43 | 51,11 | 51,80 | 0,70% | 109.852,00 |
| 19.08.2026 | 52,15 | 52,45 | 51,20 | 51,44 | -1,12% | 66.939,00 |
| 18.08.2026 | 52,30 | 52,84 | 51,93 | 52,02 | -0,13% | 31.699,00 |
| 17.08.2026 | 52,33 | 52,94 | 52,06 | 52,09 | -0,48% | 29.961,00 |
| 14.08.2026 | 52,59 | 55,41 | 51,81 | 52,34 | -0,10% | 23.055,00 |
| 13.08.2026 | 52,38 | 52,77 | 52,00 | 52,39 | 0,75% | 31.553,00 |
| 12.08.2026 | 51,45 | 52,18 | 51,35 | 52,00 | 1,88% | 82.107,00 |
| 11.08.2026 | 50,60 | 51,50 | 50,44 | 51,04 | 1,09% | 34.557,00 |
| 10.08.2026 | 50,17 | 50,68 | 49,71 | 50,49 | -0,39% | 37.303,00 |
| 07.08.2026 | 49,69 | 50,80 | 49,51 | 50,69 | 1,06% | 36.576,00 |
| 06.08.2026 | 50,78 | 50,78 | 49,74 | 50,16 | 0,12% | 14.020,00 |
| 05.08.2026 | 50,89 | 51,26 | 49,91 | 50,10 | -2,05% | 23.738,00 |
| 04.08.2026 | 50,25 | 51,63 | 50,00 | 51,15 | 1,43% | 47.105,00 |
| 03.08.2026 | 51,19 | 51,93 | 50,39 | 50,43 | 0,20% | 34.942,00 |
| 31.07.2026 | 49,86 | 50,60 | 49,50 | 50,33 | 0,44% | 38.761,00 |
| 30.07.2026 | 51,05 | 51,05 | 50,00 | 50,11 | -0,48% | 39.495,00 |
| 29.07.2026 | 50,30 | 50,77 | 50,10 | 50,35 | 0,18% | 18.888,00 |
| 28.07.2026 | 49,26 | 50,69 | 49,26 | 50,26 | 1,15% | 21.775,00 |
| 27.07.2026 | 49,38 | 50,43 | 48,20 | 49,69 | 0,55% | 73.052,00 |
| 24.07.2026 | 50,17 | 50,55 | 48,78 | 49,42 | -1,94% | 42.931,00 |
| 23.07.2026 | 47,61 | 50,47 | 47,50 | 50,40 | 4,46% | 40.294,00 |
| 22.07.2026 | 49,20 | 49,20 | 47,76 | 48,25 | -2,41% | 47.018,00 |
| 21.07.2026 | 49,57 | 50,45 | 49,20 | 49,44 | -0,54% | 55.847,00 |
| 20.07.2026 | 49,91 | 50,22 | 49,30 | 49,71 | -2,57% | 31.369,00 |
| 17.07.2026 | 50,62 | 52,00 | 50,19 | 51,02 | 0,83% | 53.073,00 |
| 16.07.2026 | 51,01 | 53,00 | 50,05 | 50,60 | -2,54% | 59.392,00 |
| 15.07.2026 | 51,24 | 52,78 | 51,24 | 51,92 | 2,16% | 33.544,00 |
| 14.07.2026 | 50,86 | 51,25 | 50,69 | 50,82 | 0,91% | 23.605,00 |
| 13.07.2026 | 51,48 | 52,00 | 50,24 | 50,36 | -1,64% | 20.369,00 |
| 10.07.2026 | 50,63 | 51,78 | 50,63 | 51,20 | 1,59% | 16.443,00 |
| 09.07.2026 | 50,89 | 50,89 | 49,91 | 50,40 | 1,20% | 21.185,00 |
| 08.07.2026 | 51,48 | 51,55 | 49,59 | 49,80 | -3,77% | 31.989,00 |
| 07.07.2026 | 50,83 | 51,95 | 50,83 | 51,75 | 1,31% | 30.929,00 |
| 06.07.2026 | 49,20 | 51,41 | 49,20 | 51,08 | 3,00% | 17.328,00 |
| 02.07.2026 | 49,87 | 50,44 | 49,59 | 49,59 | -0,84% | 28.489,00 |
| 01.07.2026 | 49,00 | 50,58 | 48,15 | 50,01 | 1,89% | 40.045,00 |
| 30.06.2026 | 48,70 | 49,28 | 48,48 | 49,08 | 0,35% | 20.430,00 |
| 29.06.2026 | 49,42 | 49,42 | 48,23 | 48,91 | -1,33% | 18.386,00 |
| 26.06.2026 | 46,16 | 49,73 | 46,16 | 49,57 | 5,12% | 112.365,00 |
| 25.06.2026 | 47,35 | 47,83 | 46,81 | 47,16 | 0,77% | 13.763,00 |
| 24.06.2026 | 46,48 | 47,40 | 46,34 | 46,80 | -0,05% | 16.273,00 |
| 23.06.2026 | 45,80 | 47,77 | 45,80 | 46,82 | 2,36% | 10.785,00 |
| 22.06.2026 | 45,50 | 46,07 | 45,24 | 45,74 | 0,20% | 10.228,00 |
| 18.06.2026 | 45,87 | 45,87 | 45,16 | 45,65 | 0,00% | 24.339,00 |
| 17.06.2026 | 46,73 | 46,73 | 45,28 | 45,65 | -0,72% | 17.560,00 |
| 16.06.2026 | 46,15 | 46,15 | 45,12 | 45,98 | 0,63% | 11.004,00 |
| 15.06.2026 | 46,27 | 46,73 | 45,52 | 45,69 | -1,70% | 9.447,00 |
| 12.06.2026 | 46,23 | 46,48 | 46,04 | 46,48 | 0,66% | 9.342,00 |
| 11.06.2026 | 46,00 | 46,17 | 45,50 | 46,17 | 0,66% | 13.386,00 |
| 10.06.2026 | 45,71 | 45,98 | 45,64 | 45,87 | 0,59% | 10.385,00 |
| 09.06.2026 | 45,50 | 46,00 | 45,29 | 45,60 | 1,42% | 20.257,00 |
| 08.06.2026 | 45,55 | 45,55 | 44,80 | 44,96 | -0,27% | 6.739,00 |
| 05.06.2026 | 45,01 | 45,45 | 44,38 | 45,08 | 1,20% | 12.440,00 |
| 04.06.2026 | 44,10 | 44,55 | 44,00 | 44,55 | 3,24% | 9.055,00 |
| 03.06.2026 | 44,35 | 44,38 | 43,03 | 43,15 | -2,43% | 17.881,00 |
| 02.06.2026 | 44,26 | 44,45 | 43,94 | 44,22 | 0,32% | 12.042,00 |
| 01.06.2026 | 44,13 | 44,44 | 43,58 | 44,08 | -0,52% | 8.472,00 |
| 29.05.2026 | 44,91 | 44,91 | 44,31 | 44,31 | -0,18% | 13.060,00 |
| 28.05.2026 | 44,11 | 44,39 | 43,79 | 44,39 | 0,91% | 18.206,00 |
| 27.05.2026 | 44,40 | 44,40 | 43,80 | 43,99 | -0,36% | 11.069,00 |
| 26.05.2026 | 44,27 | 44,57 | 43,73 | 44,15 | 0,82% | 19.871,00 |
| 22.05.2026 | 43,24 | 44,10 | 43,24 | 43,79 | 0,16% | 13.687,00 |
| 21.05.2026 | 43,01 | 43,72 | 42,97 | 43,72 | 1,16% | 13.587,00 |
| 20.05.2026 | 42,08 | 43,25 | 42,08 | 43,22 | 2,54% | 9.362,00 |
| 19.05.2026 | 42,94 | 42,94 | 42,15 | 42,15 | -0,52% | 5.190,00 |
| 18.05.2026 | 42,60 | 42,91 | 42,37 | 42,37 | 0,56% | 8.136,00 |
| 15.05.2026 | 42,10 | 42,22 | 41,92 | 42,14 | -0,32% | 10.720,00 |
| 14.05.2026 | 42,11 | 42,78 | 42,11 | 42,27 | 1,37% | 7.535,00 |
| 13.05.2026 | 42,24 | 42,48 | 41,40 | 41,70 | -1,53% | 7.894,00 |
| 12.05.2026 | 42,36 | 42,78 | 42,20 | 42,35 | -0,98% | 7.848,00 |
| 11.05.2026 | 43,72 | 43,72 | 42,76 | 42,77 | -2,77% | 11.967,00 |
| 08.05.2026 | 43,77 | 44,06 | 43,77 | 43,99 | -0,02% | 8.898,00 |
| 07.05.2026 | 43,54 | 44,03 | 43,54 | 44,00 | 0,89% | 7.427,00 |
| 06.05.2026 | 43,58 | 43,84 | 43,58 | 43,61 | 0,51% | 9.789,00 |
| 05.05.2026 | 42,92 | 43,94 | 42,58 | 43,39 | 1,76% | 12.475,00 |
| 04.05.2026 | 43,04 | 43,04 | 42,20 | 42,64 | -1,52% | 11.787,00 |
| 01.05.2026 | 42,85 | 43,88 | 42,85 | 43,30 | 0,84% | 7.949,00 |
| 30.04.2026 | 43,07 | 43,87 | 42,94 | 42,94 | -1,29% | 8.674,00 |
| 29.04.2026 | 44,88 | 44,88 | 43,48 | 43,50 | -3,12% | 9.908,00 |
| 28.04.2026 | 43,90 | 45,21 | 43,86 | 44,90 | 2,70% | 16.688,00 |
| 27.04.2026 | 43,62 | 44,21 | 43,62 | 43,72 | 0,02% | 10.182,00 |
| 24.04.2026 | 43,86 | 44,50 | 43,65 | 43,71 | -0,52% | 14.052,00 |
| 23.04.2026 | 43,67 | 44,00 | 43,19 | 43,94 | 1,83% | 12.045,00 |
| 22.04.2026 | 43,72 | 44,08 | 43,14 | 43,15 | -1,12% | 11.510,00 |
| 21.04.2026 | 43,68 | 44,05 | 43,60 | 43,64 | -0,41% | 19.964,00 |
| 20.04.2026 | 44,00 | 44,05 | 43,25 | 43,82 | 0,14% | 16.254,00 |
| 17.04.2026 | 43,62 | 44,27 | 43,42 | 43,76 | 1,81% | 15.763,00 |