79,920$
0,47%
Echtzeit-Aktienkurs Great Southern Bancorp
Bid:
Ask:
Aktienkurse zur Great Southern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 80,03 | 80,68 | 79,80 | 79,92 | 0,47% | 70.383,00 |
| 02.09.2026 | 77,98 | 79,71 | 77,98 | 79,55 | 2,07% | 93.557,00 |
| 01.09.2026 | 78,08 | 79,81 | 77,33 | 77,94 | -0,54% | 102.633,00 |
| 31.08.2026 | 78,62 | 78,86 | 77,76 | 78,36 | -0,63% | 106.772,00 |
| 28.08.2026 | 78,64 | 79,42 | 78,50 | 78,86 | 0,36% | 75.589,00 |
| 27.08.2026 | 78,21 | 78,69 | 77,24 | 78,58 | -0,01% | 79.143,00 |
| 26.08.2026 | 78,84 | 79,10 | 77,94 | 78,59 | -0,11% | 160.284,00 |
| 25.08.2026 | 79,00 | 79,25 | 78,12 | 78,68 | 0,03% | 127.410,00 |
| 24.08.2026 | 79,15 | 79,92 | 78,46 | 78,65 | -0,48% | 63.827,00 |
| 21.08.2026 | 79,27 | 80,00 | 78,35 | 79,03 | 0,15% | 141.683,00 |
| 20.08.2026 | 78,11 | 79,23 | 77,75 | 78,91 | 0,43% | 72.539,00 |
| 19.08.2026 | 80,32 | 80,32 | 78,40 | 78,57 | -1,78% | 80.972,00 |
| 18.08.2026 | 80,39 | 80,70 | 79,65 | 79,99 | -0,50% | 64.547,00 |
| 17.08.2026 | 81,14 | 81,89 | 80,10 | 80,39 | -1,38% | 73.877,00 |
| 14.08.2026 | 81,57 | 82,00 | 80,75 | 81,52 | 0,04% | 83.696,00 |
| 13.08.2026 | 81,04 | 81,55 | 80,78 | 81,48 | 1,44% | 76.726,00 |
| 12.08.2026 | 79,62 | 81,83 | 79,62 | 80,32 | 0,07% | 66.271,00 |
| 11.08.2026 | 80,35 | 80,92 | 79,80 | 80,26 | -0,11% | 101.192,00 |
| 10.08.2026 | 80,04 | 80,65 | 79,79 | 80,35 | -0,56% | 133.444,00 |
| 07.08.2026 | 80,93 | 81,59 | 80,31 | 80,80 | -0,87% | 105.465,00 |
| 06.08.2026 | 82,10 | 82,64 | 80,77 | 81,51 | -0,47% | 119.820,00 |
| 05.08.2026 | 82,62 | 82,62 | 81,32 | 81,90 | -0,15% | 79.755,00 |
| 04.08.2026 | 81,41 | 82,11 | 80,47 | 82,02 | 0,66% | 64.828,00 |
| 03.08.2026 | 81,50 | 82,91 | 80,92 | 81,48 | 1,37% | 152.243,00 |
| 31.07.2026 | 79,99 | 80,95 | 79,08 | 80,38 | 0,58% | 68.958,00 |
| 30.07.2026 | 81,39 | 81,39 | 79,92 | 79,92 | -0,98% | 42.767,00 |
| 29.07.2026 | 80,69 | 81,70 | 79,68 | 80,71 | -0,07% | 81.397,00 |
| 28.07.2026 | 79,50 | 81,39 | 78,17 | 80,77 | 1,92% | 91.770,00 |
| 27.07.2026 | 79,84 | 80,52 | 79,18 | 79,25 | -0,14% | 117.601,00 |
| 24.07.2026 | 78,70 | 80,21 | 77,14 | 79,36 | 1,25% | 66.644,00 |
| 23.07.2026 | 77,01 | 78,57 | 76,44 | 78,38 | 0,91% | 74.590,00 |
| 22.07.2026 | 78,55 | 78,96 | 76,97 | 77,67 | -1,32% | 63.898,00 |
| 21.07.2026 | 77,90 | 79,00 | 77,08 | 78,71 | 0,73% | 102.964,00 |
| 20.07.2026 | 78,54 | 78,99 | 76,85 | 78,14 | -0,33% | 131.983,00 |
| 17.07.2026 | 79,12 | 79,15 | 76,87 | 78,40 | -2,10% | 189.818,00 |
| 16.07.2026 | 77,31 | 81,44 | 76,54 | 80,08 | 3,51% | 430.472,00 |
| 15.07.2026 | 77,08 | 79,80 | 75,20 | 77,37 | 0,53% | 124.322,00 |
| 14.07.2026 | 77,55 | 79,20 | 76,66 | 76,96 | -0,79% | 169.098,00 |
| 13.07.2026 | 77,76 | 80,44 | 76,54 | 77,58 | 0,03% | 200.649,00 |
| 10.07.2026 | 76,83 | 77,90 | 75,76 | 77,55 | 0,78% | 73.110,00 |
| 09.07.2026 | 77,00 | 78,28 | 76,75 | 76,95 | 0,17% | 97.447,00 |
| 08.07.2026 | 77,36 | 77,36 | 75,74 | 76,82 | -0,89% | 80.560,00 |
| 07.07.2026 | 78,43 | 79,05 | 77,33 | 77,51 | -1,05% | 45.118,00 |
| 06.07.2026 | 78,48 | 79,55 | 78,22 | 78,34 | -0,63% | 110.771,00 |
| 02.07.2026 | 81,29 | 82,40 | 78,77 | 78,83 | -2,87% | 91.477,00 |
| 01.07.2026 | 78,78 | 81,37 | 77,91 | 81,16 | 3,34% | 80.184,00 |
| 30.06.2026 | 78,02 | 79,76 | 77,72 | 78,54 | 0,33% | 94.680,00 |
| 29.06.2026 | 78,04 | 78,50 | 77,14 | 78,28 | -0,77% | 66.933,00 |
| 26.06.2026 | 76,90 | 79,29 | 76,80 | 78,89 | 2,57% | 245.255,00 |
| 25.06.2026 | 77,15 | 77,30 | 76,50 | 76,91 | 0,42% | 102.492,00 |
| 24.06.2026 | 76,19 | 76,97 | 76,00 | 76,59 | 0,88% | 66.430,00 |
| 23.06.2026 | 74,97 | 76,36 | 73,28 | 75,92 | 1,01% | 105.995,00 |
| 22.06.2026 | 74,09 | 75,63 | 74,09 | 75,16 | 1,25% | 67.529,00 |
| 18.06.2026 | 74,88 | 75,70 | 74,00 | 74,23 | 0,44% | 163.730,00 |
| 17.06.2026 | 74,91 | 75,89 | 73,01 | 73,91 | -1,15% | 115.974,00 |
| 16.06.2026 | 74,72 | 75,62 | 74,28 | 74,77 | 0,16% | 73.008,00 |
| 15.06.2026 | 76,29 | 76,80 | 74,45 | 74,65 | -1,78% | 58.884,00 |
| 12.06.2026 | 75,14 | 76,15 | 75,14 | 76,00 | 0,97% | 58.593,00 |
| 11.06.2026 | 75,69 | 76,92 | 72,00 | 75,27 | -0,29% | 58.965,00 |
| 10.06.2026 | 74,96 | 76,24 | 74,40 | 75,49 | 1,37% | 95.235,00 |
| 09.06.2026 | 74,11 | 75,28 | 73,97 | 74,47 | 1,24% | 101.946,00 |
| 08.06.2026 | 73,65 | 74,38 | 73,04 | 73,56 | 0,34% | 62.989,00 |
| 05.06.2026 | 72,51 | 74,42 | 71,98 | 73,31 | 1,30% | 110.593,00 |
| 04.06.2026 | 71,81 | 73,47 | 71,70 | 72,37 | 1,87% | 74.705,00 |
| 03.06.2026 | 72,82 | 73,12 | 70,94 | 71,04 | -2,71% | 157.188,00 |
| 02.06.2026 | 70,73 | 73,02 | 70,39 | 73,02 | 2,82% | 104.364,00 |
| 01.06.2026 | 71,17 | 72,14 | 70,38 | 71,02 | -1,02% | 63.021,00 |
| 29.05.2026 | 71,25 | 72,37 | 70,90 | 71,75 | 0,70% | 115.961,00 |
| 28.05.2026 | 70,97 | 71,50 | 70,34 | 71,25 | 0,34% | 55.691,00 |
| 27.05.2026 | 71,32 | 71,99 | 70,64 | 71,01 | -0,57% | 130.277,00 |
| 26.05.2026 | 71,22 | 72,75 | 70,16 | 71,42 | 0,69% | 112.940,00 |
| 22.05.2026 | 71,42 | 71,78 | 66,73 | 70,93 | -0,35% | 123.385,00 |
| 21.05.2026 | 69,79 | 71,22 | 69,03 | 71,18 | 1,56% | 92.185,00 |
| 20.05.2026 | 68,40 | 70,14 | 68,15 | 70,09 | 2,37% | 105.951,00 |
| 19.05.2026 | 68,95 | 68,95 | 68,29 | 68,47 | -0,72% | 72.376,00 |
| 18.05.2026 | 67,56 | 69,18 | 67,56 | 68,97 | 2,63% | 102.241,00 |
| 15.05.2026 | 67,79 | 68,28 | 66,98 | 67,20 | -1,16% | 103.099,00 |
| 14.05.2026 | 68,29 | 69,05 | 67,99 | 67,99 | 0,12% | 74.128,00 |
| 13.05.2026 | 68,11 | 69,24 | 67,48 | 67,91 | -0,86% | 106.408,00 |
| 12.05.2026 | 68,99 | 69,33 | 67,29 | 68,50 | -0,85% | 96.552,00 |
| 11.05.2026 | 69,85 | 69,99 | 68,26 | 69,09 | -0,97% | 104.942,00 |
| 08.05.2026 | 69,66 | 70,01 | 68,97 | 69,77 | -0,07% | 103.872,00 |
| 07.05.2026 | 69,86 | 70,58 | 69,61 | 69,82 | -0,40% | 121.789,00 |
| 06.05.2026 | 70,14 | 70,56 | 69,64 | 70,10 | 0,66% | 152.825,00 |
| 05.05.2026 | 68,77 | 70,18 | 67,92 | 69,64 | 1,37% | 93.362,00 |
| 04.05.2026 | 68,51 | 69,39 | 68,00 | 68,70 | -0,41% | 129.988,00 |
| 01.05.2026 | 67,97 | 69,36 | 67,60 | 68,99 | 1,14% | 94.234,00 |
| 30.04.2026 | 67,11 | 68,45 | 67,00 | 68,21 | 0,84% | 194.151,00 |
| 29.04.2026 | 68,32 | 68,65 | 67,27 | 67,64 | -1,46% | 132.946,00 |
| 28.04.2026 | 68,23 | 69,50 | 67,76 | 68,65 | 1,08% | 117.462,00 |
| 27.04.2026 | 67,27 | 68,70 | 67,20 | 67,91 | 1,62% | 107.941,00 |
| 24.04.2026 | 66,73 | 67,33 | 65,80 | 66,83 | -0,04% | 111.494,00 |
| 23.04.2026 | 67,22 | 67,30 | 65,87 | 66,86 | -0,09% | 55.045,00 |
| 22.04.2026 | 66,85 | 67,45 | 66,30 | 66,92 | 0,41% | 84.394,00 |
| 21.04.2026 | 66,92 | 67,78 | 66,14 | 66,65 | -0,07% | 128.435,00 |
| 20.04.2026 | 67,59 | 68,38 | 66,54 | 66,70 | -2,33% | 64.439,00 |
| 17.04.2026 | 68,28 | 70,91 | 67,81 | 68,29 | 1,55% | 94.637,00 |
| 16.04.2026 | 67,71 | 69,38 | 66,90 | 67,25 | -0,49% | 161.120,00 |
| 15.04.2026 | 67,35 | 67,94 | 66,38 | 67,58 | 0,12% | 77.898,00 |
| 14.04.2026 | 67,56 | 68,55 | 66,41 | 67,50 | -0,32% | 82.087,00 |