48,750$
-0,87%
Echtzeit-Aktienkurs Guaranty Bancshares
Bid:
Ask:
Aktienkurse zur Guaranty Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 49,47 | 49,47 | 47,95 | 48,75 | -0,87% | 168.809,00 |
| 29.09.2025 | 50,00 | 50,00 | 48,99 | 49,18 | -1,54% | 42.114,00 |
| 26.09.2025 | 49,06 | 50,00 | 49,06 | 49,95 | 2,29% | 54.646,00 |
| 25.09.2025 | 48,53 | 49,14 | 48,53 | 48,83 | -0,35% | 33.436,00 |
| 24.09.2025 | 49,05 | 49,59 | 48,62 | 49,00 | -0,77% | 61.307,00 |
| 23.09.2025 | 49,64 | 50,44 | 49,31 | 49,38 | -0,58% | 140.080,00 |
| 22.09.2025 | 49,46 | 49,74 | 48,87 | 49,67 | -0,14% | 43.170,00 |
| 19.09.2025 | 50,68 | 51,32 | 49,40 | 49,74 | -4,95% | 115.749,00 |
| 18.09.2025 | 49,77 | 52,34 | 49,60 | 52,33 | 7,43% | 51.609,00 |
| 17.09.2025 | 48,73 | 50,00 | 48,26 | 48,71 | 1,58% | 36.804,00 |
| 16.09.2025 | 48,53 | 48,75 | 47,67 | 47,95 | -1,56% | 22.886,00 |
| 15.09.2025 | 49,11 | 49,33 | 48,60 | 48,71 | -0,75% | 23.960,00 |
| 12.09.2025 | 48,87 | 49,41 | 48,75 | 49,08 | -0,35% | 26.046,00 |
| 11.09.2025 | 48,30 | 49,31 | 48,30 | 49,25 | 1,23% | 30.959,00 |
| 10.09.2025 | 48,44 | 49,05 | 48,43 | 48,65 | 0,45% | 27.681,00 |
| 09.09.2025 | 49,35 | 49,55 | 48,39 | 48,43 | -2,06% | 31.410,00 |
| 08.09.2025 | 49,46 | 49,54 | 48,82 | 49,45 | -0,18% | 49.488,00 |
| 05.09.2025 | 50,00 | 50,50 | 49,02 | 49,54 | -0,32% | 39.990,00 |
| 04.09.2025 | 49,03 | 49,81 | 49,00 | 49,70 | 2,20% | 45.243,00 |
| 03.09.2025 | 48,84 | 48,91 | 48,35 | 48,63 | -0,10% | 37.138,00 |
| 02.09.2025 | 48,36 | 48,85 | 48,30 | 48,68 | -0,94% | 28.916,00 |
| 29.08.2025 | 48,98 | 49,37 | 48,91 | 49,14 | 0,86% | 50.353,00 |
| 28.08.2025 | 48,44 | 48,98 | 48,37 | 48,72 | 0,23% | 24.238,00 |
| 27.08.2025 | 48,74 | 49,02 | 48,29 | 48,61 | -0,02% | 43.197,00 |
| 26.08.2025 | 48,33 | 48,94 | 48,04 | 48,62 | 0,91% | 32.595,00 |
| 25.08.2025 | 47,92 | 48,43 | 47,92 | 48,18 | -0,66% | 35.658,00 |
| 22.08.2025 | 46,00 | 48,60 | 45,89 | 48,50 | 6,69% | 58.689,00 |
| 21.08.2025 | 45,86 | 45,86 | 45,22 | 45,46 | -1,41% | 41.293,00 |
| 20.08.2025 | 46,40 | 46,51 | 45,98 | 46,11 | -0,26% | 52.649,00 |
| 19.08.2025 | 46,25 | 46,82 | 46,01 | 46,23 | -0,02% | 34.923,00 |
| 18.08.2025 | 45,56 | 46,28 | 45,25 | 46,24 | 1,63% | 62.549,00 |
| 15.08.2025 | 46,43 | 46,43 | 45,27 | 45,50 | -1,47% | 47.597,00 |
| 14.08.2025 | 46,44 | 46,44 | 45,62 | 46,18 | -1,24% | 50.420,00 |
| 13.08.2025 | 46,02 | 46,83 | 46,02 | 46,76 | 2,32% | 24.903,00 |
| 12.08.2025 | 44,14 | 45,78 | 44,14 | 45,70 | 4,58% | 57.621,00 |
| 11.08.2025 | 43,83 | 43,83 | 43,36 | 43,70 | -0,02% | 38.333,00 |
| 08.08.2025 | 43,53 | 43,87 | 43,53 | 43,71 | 0,76% | 25.664,00 |
| 07.08.2025 | 44,00 | 44,00 | 43,22 | 43,38 | -0,75% | 26.744,00 |
| 06.08.2025 | 43,98 | 44,20 | 43,70 | 43,71 | -0,55% | 48.130,00 |
| 05.08.2025 | 43,39 | 44,01 | 42,96 | 43,95 | 1,10% | 63.690,00 |
| 04.08.2025 | 42,63 | 43,55 | 42,63 | 43,47 | 1,97% | 82.704,00 |
| 01.08.2025 | 43,24 | 43,24 | 41,95 | 42,63 | -2,25% | 52.599,00 |
| 31.07.2025 | 44,42 | 44,43 | 43,51 | 43,61 | -2,26% | 37.952,00 |
| 30.07.2025 | 45,57 | 45,86 | 44,38 | 44,62 | -1,93% | 35.749,00 |
| 29.07.2025 | 46,22 | 46,55 | 45,38 | 45,50 | -1,43% | 34.414,00 |
| 28.07.2025 | 45,47 | 46,21 | 45,35 | 46,16 | 2,12% | 64.829,00 |
| 25.07.2025 | 44,02 | 45,23 | 44,02 | 45,20 | 1,30% | 40.691,00 |
| 24.07.2025 | 45,50 | 45,87 | 44,59 | 44,62 | -2,98% | 28.994,00 |
| 23.07.2025 | 45,56 | 45,99 | 45,28 | 45,99 | 0,88% | 33.256,00 |
| 22.07.2025 | 44,98 | 46,03 | 44,98 | 45,59 | 0,82% | 49.576,00 |
| 21.07.2025 | 45,68 | 45,91 | 45,07 | 45,22 | -0,66% | 100.628,00 |
| 18.07.2025 | 45,58 | 46,00 | 45,22 | 45,52 | -0,28% | 47.088,00 |
| 17.07.2025 | 45,67 | 45,95 | 45,21 | 45,65 | 1,20% | 74.163,00 |
| 16.07.2025 | 44,56 | 45,16 | 43,81 | 45,11 | 1,64% | 59.776,00 |
| 15.07.2025 | 46,11 | 46,92 | 44,08 | 44,38 | -4,78% | 56.305,00 |
| 14.07.2025 | 45,82 | 46,61 | 45,67 | 46,61 | 1,52% | 56.838,00 |
| 11.07.2025 | 46,05 | 46,25 | 45,74 | 45,91 | -0,99% | 47.117,00 |
| 10.07.2025 | 45,60 | 46,64 | 45,60 | 46,37 | 1,47% | 48.254,00 |
| 09.07.2025 | 46,13 | 46,23 | 45,57 | 45,70 | 0,04% | 46.812,00 |
| 08.07.2025 | 45,49 | 46,24 | 45,33 | 45,68 | 0,44% | 53.424,00 |
| 07.07.2025 | 46,77 | 47,20 | 45,35 | 45,48 | -3,25% | 65.096,00 |
| 03.07.2025 | 46,00 | 47,06 | 46,00 | 47,01 | 2,46% | 72.693,00 |
| 02.07.2025 | 44,87 | 45,97 | 44,38 | 45,88 | 3,15% | 98.944,00 |
| 01.07.2025 | 42,44 | 44,69 | 42,29 | 44,48 | 4,81% | 80.907,00 |
| 30.06.2025 | 42,13 | 42,95 | 41,95 | 42,44 | 0,09% | 129.765,00 |
| 27.06.2025 | 43,33 | 43,64 | 42,33 | 42,40 | -2,03% | 190.343,00 |
| 26.06.2025 | 42,45 | 43,37 | 42,34 | 43,28 | 1,96% | 147.500,00 |
| 25.06.2025 | 42,53 | 43,29 | 42,00 | 42,45 | 0,19% | 259.046,00 |
| 24.06.2025 | 42,00 | 42,86 | 41,98 | 42,37 | 1,85% | 32.632,00 |
| 23.06.2025 | 41,02 | 41,64 | 40,38 | 41,60 | 2,59% | 14.677,00 |
| 20.06.2025 | 40,65 | 41,11 | 40,07 | 40,55 | -0,20% | 44.914,00 |
| 18.06.2025 | 40,27 | 40,74 | 40,02 | 40,63 | 0,62% | 40.603,00 |
| 17.06.2025 | 40,41 | 40,94 | 40,32 | 40,38 | -0,47% | 19.624,00 |
| 16.06.2025 | 41,15 | 41,15 | 40,13 | 40,57 | 0,35% | 30.620,00 |
| 13.06.2025 | 41,00 | 41,76 | 40,06 | 40,43 | -2,67% | 46.992,00 |
| 12.06.2025 | 41,95 | 42,15 | 41,15 | 41,54 | -0,76% | 23.197,00 |
| 11.06.2025 | 41,79 | 42,25 | 40,89 | 41,86 | -0,81% | 38.522,00 |
| 10.06.2025 | 40,88 | 42,41 | 40,73 | 42,20 | 2,43% | 33.778,00 |
| 09.06.2025 | 41,60 | 41,93 | 40,62 | 41,20 | -0,46% | 40.376,00 |
| 06.06.2025 | 40,73 | 41,45 | 40,54 | 41,39 | 1,87% | 27.873,00 |
| 05.06.2025 | 40,37 | 40,95 | 40,00 | 40,63 | 0,25% | 35.611,00 |
| 04.06.2025 | 41,05 | 41,70 | 40,27 | 40,53 | -1,58% | 15.275,00 |
| 03.06.2025 | 41,28 | 41,44 | 40,00 | 41,18 | 1,06% | 23.365,00 |
| 02.06.2025 | 40,95 | 41,44 | 40,34 | 40,75 | -1,43% | 15.355,00 |
| 30.05.2025 | 41,05 | 41,61 | 40,90 | 41,34 | -0,51% | 27.254,00 |
| 29.05.2025 | 40,80 | 41,64 | 40,80 | 41,55 | 1,24% | 16.313,00 |
| 28.05.2025 | 41,24 | 41,81 | 40,32 | 41,04 | -1,58% | 19.997,00 |
| 27.05.2025 | 40,64 | 42,09 | 40,57 | 41,70 | 2,61% | 23.765,00 |
| 23.05.2025 | 40,56 | 40,95 | 40,06 | 40,64 | -0,66% | 30.569,00 |
| 22.05.2025 | 41,02 | 41,53 | 40,74 | 40,91 | -1,47% | 16.007,00 |
| 21.05.2025 | 41,90 | 42,33 | 41,47 | 41,52 | -2,28% | 16.422,00 |
| 20.05.2025 | 42,87 | 43,09 | 42,39 | 42,49 | 0,17% | 23.757,00 |
| 19.05.2025 | 42,39 | 42,80 | 42,08 | 42,42 | 0,09% | 30.347,00 |
| 16.05.2025 | 41,74 | 42,44 | 41,74 | 42,38 | 0,55% | 32.029,00 |
| 15.05.2025 | 41,97 | 42,41 | 41,71 | 42,15 | 0,93% | 28.549,00 |
| 14.05.2025 | 41,73 | 41,96 | 41,39 | 41,76 | -0,14% | 20.636,00 |
| 13.05.2025 | 41,28 | 41,94 | 41,28 | 41,82 | 2,05% | 18.642,00 |
| 12.05.2025 | 40,94 | 41,92 | 40,14 | 40,98 | 0,86% | 57.744,00 |
| 09.05.2025 | 40,99 | 41,38 | 40,50 | 40,63 | -0,51% | 50.190,00 |
| 08.05.2025 | 40,00 | 41,00 | 39,59 | 40,84 | 3,81% | 26.949,00 |