62,410$
3,04%
Echtzeit-Aktienkurs Great Southern Bancorp
Bid:
Ask:
Aktienkurse zur Great Southern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 60,11 | 62,73 | 60,11 | 62,41 | 3,04% | 49.975,00 |
| 13.10.2025 | 60,08 | 60,61 | 59,55 | 60,57 | 2,47% | 48.207,00 |
| 10.10.2025 | 60,34 | 61,14 | 59,11 | 59,11 | -1,91% | 43.038,00 |
| 09.10.2025 | 60,93 | 60,96 | 60,26 | 60,26 | -1,36% | 30.607,00 |
| 08.10.2025 | 61,60 | 61,60 | 61,09 | 61,09 | -0,23% | 24.158,00 |
| 07.10.2025 | 62,01 | 63,08 | 61,21 | 61,23 | -1,89% | 31.665,00 |
| 06.10.2025 | 61,70 | 62,54 | 60,75 | 62,41 | 2,66% | 41.699,00 |
| 02.10.2025 | 60,53 | 61,00 | 60,20 | 60,80 | 0,17% | 27.401,00 |
| 01.10.2025 | 60,79 | 60,95 | 60,06 | 60,69 | -0,91% | 31.522,00 |
| 30.09.2025 | 60,71 | 61,30 | 60,01 | 61,25 | 0,38% | 54.757,00 |
| 29.09.2025 | 61,99 | 61,99 | 60,76 | 61,02 | -2,16% | 28.622,00 |
| 26.09.2025 | 62,18 | 62,40 | 61,72 | 62,37 | 0,68% | 21.128,00 |
| 25.09.2025 | 62,00 | 62,11 | 61,63 | 61,95 | -0,35% | 31.512,00 |
| 24.09.2025 | 62,59 | 62,94 | 61,75 | 62,17 | -0,34% | 25.910,00 |
| 23.09.2025 | 62,78 | 63,43 | 62,26 | 62,38 | -0,78% | 25.612,00 |
| 22.09.2025 | 62,44 | 62,98 | 62,08 | 62,87 | -0,02% | 34.092,00 |
| 19.09.2025 | 64,23 | 64,23 | 62,88 | 62,88 | -2,53% | 111.342,00 |
| 18.09.2025 | 62,73 | 64,57 | 62,73 | 64,51 | 3,68% | 41.420,00 |
| 17.09.2025 | 62,34 | 63,73 | 61,54 | 62,22 | 0,40% | 38.462,00 |
| 16.09.2025 | 62,50 | 62,50 | 61,48 | 61,97 | -1,12% | 28.061,00 |
| 15.09.2025 | 62,62 | 62,97 | 62,49 | 62,67 | -0,06% | 30.681,00 |
| 12.09.2025 | 62,90 | 63,14 | 62,52 | 62,71 | -1,43% | 28.171,00 |
| 11.09.2025 | 63,03 | 63,81 | 62,95 | 63,62 | 0,86% | 39.776,00 |
| 10.09.2025 | 63,20 | 63,69 | 62,76 | 63,08 | -0,32% | 32.656,00 |
| 09.09.2025 | 63,69 | 64,24 | 63,13 | 63,29 | -0,87% | 29.687,00 |
| 08.09.2025 | 63,86 | 63,86 | 62,72 | 63,84 | 0,55% | 30.904,00 |
| 05.09.2025 | 64,16 | 65,35 | 63,33 | 63,49 | -1,23% | 29.030,00 |
| 04.09.2025 | 63,69 | 64,34 | 63,58 | 64,28 | 1,37% | 25.885,00 |
| 03.09.2025 | 62,83 | 63,41 | 62,69 | 63,41 | 0,35% | 28.202,00 |
| 02.09.2025 | 62,42 | 63,24 | 62,35 | 63,19 | -0,16% | 41.533,00 |
| 29.08.2025 | 63,74 | 63,78 | 63,29 | 63,29 | -0,30% | 21.969,00 |
| 28.08.2025 | 63,36 | 63,69 | 62,97 | 63,48 | -0,27% | 21.424,00 |
| 27.08.2025 | 62,92 | 63,74 | 62,92 | 63,65 | 0,71% | 24.713,00 |
| 26.08.2025 | 62,63 | 63,44 | 62,24 | 63,20 | 1,27% | 32.333,00 |
| 25.08.2025 | 62,17 | 62,78 | 62,17 | 62,41 | -0,40% | 29.532,00 |
| 22.08.2025 | 60,00 | 63,00 | 59,99 | 62,66 | 4,84% | 51.744,00 |
| 21.08.2025 | 59,94 | 60,40 | 59,37 | 59,77 | -0,94% | 36.325,00 |
| 20.08.2025 | 59,92 | 60,56 | 59,56 | 60,34 | 0,65% | 40.260,00 |
| 19.08.2025 | 59,88 | 60,48 | 59,78 | 59,95 | 0,44% | 32.802,00 |
| 18.08.2025 | 59,07 | 59,98 | 59,04 | 59,69 | 0,88% | 22.349,00 |
| 15.08.2025 | 60,38 | 60,68 | 58,99 | 59,17 | -1,47% | 68.753,00 |
| 14.08.2025 | 59,73 | 60,31 | 59,38 | 60,05 | -0,65% | 30.937,00 |
| 13.08.2025 | 60,18 | 60,67 | 58,97 | 60,44 | 1,44% | 46.972,00 |
| 12.08.2025 | 57,85 | 59,73 | 56,88 | 59,58 | 3,96% | 45.682,00 |
| 11.08.2025 | 56,21 | 57,40 | 56,21 | 57,31 | 0,93% | 32.933,00 |
| 08.08.2025 | 56,37 | 56,82 | 56,32 | 56,78 | 0,83% | 26.937,00 |
| 07.08.2025 | 56,50 | 56,71 | 55,35 | 56,31 | 0,16% | 47.962,00 |
| 06.08.2025 | 56,48 | 56,87 | 56,06 | 56,22 | -0,67% | 31.118,00 |
| 05.08.2025 | 56,62 | 56,67 | 55,66 | 56,60 | 0,77% | 50.707,00 |
| 04.08.2025 | 56,18 | 56,60 | 55,97 | 56,17 | 0,16% | 42.042,00 |
| 01.08.2025 | 56,47 | 57,72 | 55,28 | 56,08 | -1,63% | 64.862,00 |
| 31.07.2025 | 56,98 | 57,40 | 56,71 | 57,01 | -0,94% | 48.181,00 |
| 30.07.2025 | 58,63 | 59,22 | 57,41 | 57,55 | -1,79% | 38.790,00 |
| 29.07.2025 | 59,82 | 59,82 | 58,45 | 58,60 | -1,31% | 29.666,00 |
| 28.07.2025 | 59,26 | 59,76 | 59,12 | 59,38 | 0,07% | 81.744,00 |
| 25.07.2025 | 59,50 | 59,82 | 59,05 | 59,34 | -0,30% | 27.346,00 |
| 24.07.2025 | 60,98 | 60,98 | 59,52 | 59,52 | -1,81% | 36.989,00 |
| 23.07.2025 | 60,91 | 60,91 | 60,01 | 60,62 | 0,26% | 37.456,00 |
| 22.07.2025 | 60,12 | 61,38 | 60,12 | 60,46 | 0,07% | 44.385,00 |
| 21.07.2025 | 60,82 | 61,63 | 60,27 | 60,42 | -0,15% | 64.207,00 |
| 18.07.2025 | 62,62 | 63,28 | 60,41 | 60,51 | -2,67% | 78.550,00 |
| 17.07.2025 | 60,41 | 62,60 | 58,71 | 62,17 | 5,05% | 249.071,00 |
| 16.07.2025 | 59,33 | 59,47 | 58,38 | 59,18 | 0,27% | 47.634,00 |
| 15.07.2025 | 61,42 | 61,97 | 59,02 | 59,02 | -4,20% | 58.050,00 |
| 14.07.2025 | 60,25 | 61,61 | 60,25 | 61,61 | 2,27% | 128.455,00 |
| 11.07.2025 | 61,38 | 61,38 | 60,21 | 60,24 | -2,22% | 85.123,00 |
| 10.07.2025 | 61,83 | 62,40 | 61,52 | 61,61 | -0,36% | 52.896,00 |
| 09.07.2025 | 62,14 | 62,50 | 61,18 | 61,83 | -0,10% | 80.601,00 |
| 08.07.2025 | 61,91 | 62,71 | 61,26 | 61,89 | 0,08% | 83.564,00 |
| 07.07.2025 | 62,00 | 62,75 | 60,65 | 61,84 | -1,07% | 85.366,00 |
| 03.07.2025 | 62,25 | 62,90 | 61,85 | 62,51 | 1,15% | 88.865,00 |
| 02.07.2025 | 61,24 | 62,00 | 60,89 | 61,80 | 1,32% | 125.843,00 |
| 01.07.2025 | 59,06 | 61,51 | 58,77 | 61,00 | 3,73% | 118.400,00 |
| 30.06.2025 | 59,15 | 59,51 | 58,58 | 58,80 | -0,76% | 128.722,00 |
| 27.06.2025 | 59,54 | 60,00 | 58,92 | 59,25 | -0,17% | 120.532,00 |
| 26.06.2025 | 58,29 | 59,49 | 58,11 | 59,35 | 2,49% | 121.641,00 |
| 25.06.2025 | 58,08 | 58,49 | 57,70 | 57,91 | -0,57% | 132.278,00 |
| 24.06.2025 | 58,00 | 59,49 | 57,57 | 58,24 | 1,50% | 109.681,00 |
| 23.06.2025 | 56,27 | 57,55 | 55,90 | 57,38 | 3,20% | 106.696,00 |
| 20.06.2025 | 56,55 | 56,55 | 54,98 | 55,60 | -0,59% | 83.178,00 |
| 18.06.2025 | 55,51 | 56,55 | 55,00 | 55,93 | 0,74% | 96.486,00 |
| 17.06.2025 | 55,26 | 55,78 | 55,02 | 55,52 | -0,39% | 91.537,00 |
| 16.06.2025 | 56,29 | 56,53 | 55,40 | 55,74 | 0,22% | 32.310,00 |
| 13.06.2025 | 56,74 | 56,74 | 55,48 | 55,62 | -3,19% | 56.947,00 |
| 12.06.2025 | 56,98 | 57,65 | 56,02 | 57,45 | 0,07% | 78.611,00 |
| 11.06.2025 | 57,83 | 58,00 | 56,95 | 57,41 | -0,19% | 35.991,00 |
| 10.06.2025 | 57,05 | 57,80 | 57,05 | 57,52 | 1,43% | 28.774,00 |
| 09.06.2025 | 56,97 | 57,75 | 56,27 | 56,71 | -0,26% | 41.093,00 |
| 06.06.2025 | 56,58 | 56,92 | 55,56 | 56,86 | 1,97% | 43.538,00 |
| 05.06.2025 | 56,06 | 56,15 | 55,55 | 55,76 | -0,16% | 37.052,00 |
| 04.06.2025 | 56,76 | 57,00 | 55,40 | 55,85 | -1,22% | 24.877,00 |
| 03.06.2025 | 55,79 | 56,79 | 55,11 | 56,54 | 1,00% | 20.960,00 |
| 02.06.2025 | 55,98 | 56,17 | 55,55 | 55,98 | -0,02% | 36.560,00 |
| 30.05.2025 | 56,65 | 56,99 | 55,45 | 55,99 | -1,32% | 48.691,00 |
| 29.05.2025 | 56,27 | 56,74 | 55,54 | 56,74 | 0,73% | 45.642,00 |
| 28.05.2025 | 56,97 | 57,66 | 55,71 | 56,33 | -1,43% | 20.883,00 |
| 27.05.2025 | 56,81 | 57,54 | 56,02 | 57,15 | 2,04% | 32.235,00 |
| 23.05.2025 | 55,29 | 56,30 | 55,01 | 56,01 | -0,34% | 26.726,00 |
| 22.05.2025 | 56,59 | 56,83 | 55,96 | 56,20 | -1,16% | 21.907,00 |
| 21.05.2025 | 57,77 | 57,77 | 56,70 | 56,86 | -2,80% | 24.913,00 |