64,630$
1,57%
Echtzeit-Aktienkurs Great Southern Bancorp
Bid:
Ask:
Aktienkurse zur Great Southern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 63,22 | 64,84 | 63,22 | 64,63 | 1,57% | 32.885,00 |
| 03.12.2024 | 64,12 | 64,15 | 63,16 | 63,63 | -1,12% | 17.997,00 |
| 02.12.2024 | 64,45 | 64,99 | 62,86 | 64,35 | 0,44% | 34.687,00 |
| 29.11.2024 | 64,71 | 64,71 | 63,08 | 64,07 | 0,42% | 17.650,00 |
| 27.11.2024 | 63,86 | 64,15 | 63,22 | 63,80 | 0,90% | 27.067,00 |
| 26.11.2024 | 63,43 | 63,91 | 62,94 | 63,23 | -1,26% | 16.917,00 |
| 25.11.2024 | 65,09 | 66,37 | 63,84 | 64,04 | -0,31% | 53.908,00 |
| 22.11.2024 | 62,75 | 64,26 | 62,69 | 64,24 | 3,97% | 32.011,00 |
| 20.11.2024 | 61,13 | 61,79 | 60,90 | 61,79 | 0,16% | 20.603,00 |
| 19.11.2024 | 61,24 | 62,23 | 61,05 | 61,69 | -0,16% | 17.205,00 |
| 18.11.2024 | 63,00 | 63,46 | 61,77 | 61,79 | -2,39% | 21.876,00 |
| 15.11.2024 | 63,60 | 63,66 | 62,04 | 63,30 | 0,05% | 18.325,00 |
| 14.11.2024 | 64,10 | 64,10 | 62,10 | 63,27 | 0,25% | 26.901,00 |
| 13.11.2024 | 63,98 | 64,70 | 62,75 | 63,11 | -0,82% | 21.957,00 |
| 12.11.2024 | 65,03 | 65,56 | 63,22 | 63,63 | -1,46% | 43.028,00 |
| 11.11.2024 | 64,82 | 65,41 | 63,92 | 64,58 | 0,98% | 42.266,00 |
| 08.11.2024 | 64,13 | 64,59 | 63,80 | 63,95 | 0,46% | 19.416,00 |
| 07.11.2024 | 65,62 | 65,99 | 63,04 | 63,66 | -4,91% | 51.538,00 |
| 06.11.2024 | 62,56 | 68,02 | 62,40 | 66,95 | 14,27% | 100.952,00 |
| 05.11.2024 | 57,49 | 58,74 | 57,49 | 58,59 | 3,41% | 22.064,00 |
| 04.11.2024 | 56,71 | 57,45 | 56,46 | 56,66 | -0,87% | 14.867,00 |
| 01.11.2024 | 57,36 | 57,63 | 56,31 | 57,16 | 0,19% | 12.629,00 |
| 31.10.2024 | 58,08 | 58,08 | 56,95 | 57,05 | -2,36% | 7.214,00 |
| 30.10.2024 | 58,30 | 58,80 | 58,23 | 58,43 | 0,53% | 9.720,00 |
| 29.10.2024 | 57,83 | 58,49 | 57,80 | 58,12 | -0,41% | 12.287,00 |
| 28.10.2024 | 57,25 | 59,24 | 57,25 | 58,36 | 2,58% | 19.106,00 |
| 25.10.2024 | 58,43 | 58,43 | 56,60 | 56,89 | -2,98% | 17.987,00 |
| 24.10.2024 | 55,86 | 58,64 | 55,86 | 58,64 | 0,77% | 18.716,00 |
| 23.10.2024 | 55,97 | 58,28 | 55,97 | 58,19 | 3,30% | 32.089,00 |
| 22.10.2024 | 55,64 | 56,42 | 55,64 | 56,33 | 0,88% | 16.111,00 |
| 21.10.2024 | 58,08 | 58,08 | 55,61 | 55,84 | -4,38% | 16.302,00 |
| 18.10.2024 | 58,43 | 58,94 | 58,20 | 58,40 | 0,62% | 18.731,00 |
| 17.10.2024 | 58,97 | 58,97 | 56,34 | 58,04 | -0,48% | 16.629,00 |
| 16.10.2024 | 59,10 | 60,32 | 58,09 | 58,32 | 0,33% | 41.712,00 |
| 15.10.2024 | 57,78 | 60,60 | 57,78 | 58,13 | 1,88% | 22.074,00 |
| 14.10.2024 | 57,21 | 57,81 | 56,95 | 57,06 | 0,09% | 7.007,00 |
| 11.10.2024 | 55,06 | 57,44 | 55,06 | 57,01 | 3,86% | 14.067,00 |
| 10.10.2024 | 54,72 | 55,08 | 54,35 | 54,89 | -0,72% | 8.297,00 |
| 09.10.2024 | 54,91 | 55,56 | 54,74 | 55,29 | 0,16% | 11.014,00 |
| 08.10.2024 | 55,59 | 55,59 | 54,90 | 55,20 | 0,18% | 12.485,00 |
| 07.10.2024 | 55,18 | 55,55 | 54,95 | 55,10 | -0,27% | 12.363,00 |
| 04.10.2024 | 55,20 | 55,52 | 54,76 | 55,25 | 1,74% | 12.410,00 |
| 03.10.2024 | 54,43 | 54,74 | 54,23 | 54,31 | -1,05% | 6.304,00 |
| 02.10.2024 | 55,32 | 56,02 | 54,53 | 54,88 | -0,87% | 12.209,00 |
| 01.10.2024 | 56,89 | 56,89 | 55,02 | 55,36 | -3,40% | 17.515,00 |
| 30.09.2024 | 57,13 | 57,69 | 56,62 | 57,31 | 0,69% | 12.739,00 |
| 27.09.2024 | 57,59 | 57,59 | 56,64 | 56,92 | -0,25% | 20.151,00 |
| 26.09.2024 | 57,39 | 57,48 | 56,60 | 57,06 | 0,37% | 16.153,00 |
| 25.09.2024 | 55,97 | 57,42 | 55,97 | 56,85 | -1,92% | 17.874,00 |
| 24.09.2024 | 59,24 | 59,24 | 57,72 | 57,96 | -1,40% | 11.338,00 |
| 23.09.2024 | 59,95 | 60,18 | 58,54 | 58,78 | -1,23% | 16.787,00 |
| 20.09.2024 | 60,96 | 61,12 | 59,20 | 59,51 | -3,20% | 40.983,00 |
| 19.09.2024 | 61,29 | 61,55 | 60,08 | 61,48 | 3,69% | 18.497,00 |
| 18.09.2024 | 58,68 | 62,19 | 58,36 | 59,29 | 0,75% | 27.889,00 |
| 17.09.2024 | 58,98 | 59,99 | 58,69 | 58,85 | 0,81% | 38.046,00 |
| 16.09.2024 | 57,98 | 58,55 | 57,16 | 58,38 | 1,53% | 48.361,00 |
| 13.09.2024 | 56,55 | 57,76 | 56,55 | 57,50 | 3,08% | 18.867,00 |
| 12.09.2024 | 56,07 | 56,32 | 55,42 | 55,78 | 0,22% | 13.593,00 |
| 11.09.2024 | 55,68 | 55,70 | 54,48 | 55,66 | -0,91% | 16.350,00 |
| 10.09.2024 | 55,50 | 56,32 | 55,23 | 56,17 | 1,10% | 18.980,00 |
| 09.09.2024 | 56,07 | 56,69 | 55,25 | 55,56 | -0,91% | 30.289,00 |
| 06.09.2024 | 57,08 | 57,08 | 55,83 | 56,07 | -1,94% | 13.547,00 |
| 05.09.2024 | 58,18 | 58,18 | 56,97 | 57,18 | -1,11% | 12.606,00 |
| 04.09.2024 | 58,61 | 58,61 | 57,58 | 57,82 | -1,42% | 14.328,00 |
| 03.09.2024 | 58,98 | 59,36 | 58,40 | 58,65 | -1,53% | 17.600,00 |
| 30.08.2024 | 59,70 | 60,17 | 59,28 | 59,56 | -0,25% | 32.889,00 |
| 29.08.2024 | 60,11 | 60,11 | 57,80 | 59,71 | 0,42% | 16.067,00 |
| 28.08.2024 | 58,75 | 60,36 | 58,61 | 59,46 | 0,37% | 29.490,00 |
| 27.08.2024 | 58,99 | 59,40 | 58,48 | 59,24 | -0,45% | 22.098,00 |
| 26.08.2024 | 60,54 | 60,56 | 59,51 | 59,51 | -1,15% | 12.749,00 |
| 23.08.2024 | 57,46 | 61,58 | 57,46 | 60,20 | 5,67% | 28.050,00 |
| 22.08.2024 | 57,36 | 57,36 | 56,95 | 56,97 | 0,07% | 9.043,00 |
| 21.08.2024 | 56,44 | 57,06 | 56,18 | 56,93 | 1,05% | 10.050,00 |
| 20.08.2024 | 57,12 | 57,12 | 55,84 | 56,34 | -1,24% | 22.036,00 |
| 19.08.2024 | 56,91 | 57,33 | 56,44 | 57,05 | 0,76% | 12.797,00 |
| 16.08.2024 | 55,65 | 57,03 | 55,65 | 56,62 | 1,23% | 51.781,00 |
| 15.08.2024 | 55,59 | 57,08 | 55,34 | 55,93 | 2,91% | 30.795,00 |
| 14.08.2024 | 55,64 | 55,64 | 54,10 | 54,35 | -1,79% | 23.658,00 |
| 13.08.2024 | 54,84 | 55,60 | 53,93 | 55,34 | 2,16% | 20.930,00 |
| 12.08.2024 | 55,58 | 57,55 | 53,93 | 54,17 | -1,90% | 22.304,00 |
| 09.08.2024 | 55,60 | 55,60 | 54,72 | 55,22 | -0,84% | 27.941,00 |
| 08.08.2024 | 55,70 | 56,07 | 55,19 | 55,69 | 1,13% | 12.489,00 |
| 07.08.2024 | 56,00 | 56,00 | 54,87 | 55,07 | -0,22% | 23.071,00 |
| 06.08.2024 | 55,71 | 56,17 | 54,79 | 55,19 | -0,81% | 18.399,00 |
| 05.08.2024 | 55,82 | 57,00 | 54,52 | 55,64 | -4,25% | 25.714,00 |
| 02.08.2024 | 57,20 | 58,69 | 56,97 | 58,11 | -2,40% | 46.148,00 |
| 01.08.2024 | 62,57 | 62,57 | 59,15 | 59,54 | -4,90% | 37.423,00 |
| 31.07.2024 | 64,25 | 64,38 | 62,52 | 62,61 | -2,03% | 43.416,00 |
| 30.07.2024 | 63,66 | 64,35 | 63,35 | 63,91 | 1,28% | 16.208,00 |
| 29.07.2024 | 64,89 | 64,89 | 63,03 | 63,10 | -2,82% | 21.079,00 |
| 26.07.2024 | 65,37 | 65,38 | 63,95 | 64,93 | 0,48% | 20.400,00 |
| 25.07.2024 | 62,84 | 65,50 | 62,84 | 64,62 | 3,01% | 48.199,00 |
| 24.07.2024 | 63,39 | 63,70 | 62,48 | 62,73 | -1,91% | 30.505,00 |
| 23.07.2024 | 62,13 | 64,34 | 61,65 | 63,95 | 2,35% | 45.959,00 |
| 22.07.2024 | 61,35 | 63,13 | 60,62 | 62,48 | 1,35% | 48.083,00 |
| 19.07.2024 | 62,99 | 63,75 | 61,40 | 61,65 | -2,36% | 34.851,00 |
| 18.07.2024 | 63,37 | 65,90 | 62,94 | 63,14 | -0,96% | 34.335,00 |
| 17.07.2024 | 61,54 | 64,07 | 60,69 | 63,75 | 1,00% | 38.334,00 |
| 16.07.2024 | 60,00 | 63,14 | 60,00 | 63,12 | 6,19% | 65.449,00 |
| 15.07.2024 | 57,69 | 59,97 | 57,69 | 59,44 | 4,32% | 26.141,00 |