66,700$
-2,33%
Echtzeit-Aktienkurs Great Southern Bancorp
Bid:
Ask:
Aktienkurse zur Great Southern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 67,57 | 68,05 | 66,73 | 67,72 | -0,07% | 61.829,00 |
| 10.04.2026 | 68,40 | 68,40 | 67,29 | 67,77 | -0,86% | 82.622,00 |
| 09.04.2026 | 66,54 | 68,74 | 66,54 | 68,36 | 1,88% | 80.432,00 |
| 08.04.2026 | 66,96 | 67,35 | 66,29 | 67,10 | 2,54% | 88.447,00 |
| 07.04.2026 | 64,15 | 65,49 | 64,15 | 65,44 | 1,55% | 82.525,00 |
| 06.04.2026 | 63,90 | 65,25 | 63,85 | 64,44 | 0,56% | 48.779,00 |
| 02.04.2026 | 63,19 | 64,48 | 62,82 | 64,08 | 0,68% | 49.472,00 |
| 01.04.2026 | 63,13 | 64,57 | 62,97 | 63,65 | 0,76% | 53.832,00 |
| 31.03.2026 | 63,29 | 63,86 | 62,35 | 63,17 | 0,81% | 76.451,00 |
| 30.03.2026 | 62,00 | 62,88 | 61,66 | 62,66 | 0,89% | 47.678,00 |
| 27.03.2026 | 62,58 | 62,90 | 61,90 | 62,11 | -1,30% | 46.740,00 |
| 26.03.2026 | 62,09 | 62,99 | 60,79 | 62,93 | 1,03% | 49.897,00 |
| 25.03.2026 | 63,20 | 63,38 | 61,92 | 62,29 | -0,50% | 77.895,00 |
| 24.03.2026 | 62,58 | 63,20 | 61,89 | 62,60 | 0,00% | 68.771,00 |
| 23.03.2026 | 62,21 | 63,68 | 61,51 | 62,60 | 2,27% | 69.698,00 |
| 20.03.2026 | 61,90 | 61,90 | 60,72 | 61,21 | -0,71% | 129.908,00 |
| 19.03.2026 | 60,42 | 62,23 | 60,06 | 61,65 | 1,68% | 55.904,00 |
| 18.03.2026 | 60,66 | 61,16 | 60,25 | 60,63 | -0,44% | 69.646,00 |
| 17.03.2026 | 61,28 | 62,37 | 60,57 | 60,90 | -0,70% | 73.036,00 |
| 16.03.2026 | 61,38 | 61,67 | 60,92 | 61,33 | 0,44% | 44.731,00 |
| 13.03.2026 | 61,68 | 62,48 | 60,31 | 61,06 | -0,36% | 63.241,00 |
| 12.03.2026 | 59,89 | 61,40 | 59,78 | 61,28 | 0,56% | 64.850,00 |
| 11.03.2026 | 61,16 | 61,48 | 60,33 | 60,94 | -1,25% | 53.761,00 |
| 10.03.2026 | 61,35 | 62,99 | 61,09 | 61,71 | 0,23% | 108.465,00 |
| 09.03.2026 | 59,86 | 61,70 | 59,45 | 61,57 | 0,41% | 109.069,00 |
| 06.03.2026 | 60,64 | 61,59 | 60,06 | 61,32 | -1,03% | 56.030,00 |
| 05.03.2026 | 62,38 | 62,38 | 61,46 | 61,96 | -1,49% | 78.104,00 |
| 04.03.2026 | 63,02 | 63,54 | 62,63 | 62,90 | 0,22% | 71.810,00 |
| 03.03.2026 | 61,48 | 62,97 | 61,10 | 62,76 | -0,08% | 51.070,00 |
| 02.03.2026 | 60,86 | 63,30 | 60,29 | 62,81 | 2,08% | 62.960,00 |
| 27.02.2026 | 62,88 | 62,88 | 61,05 | 61,53 | -3,71% | 86.796,00 |
| 26.02.2026 | 63,80 | 64,06 | 62,97 | 63,90 | 0,47% | 60.350,00 |
| 25.02.2026 | 62,88 | 63,89 | 62,32 | 63,60 | 1,95% | 64.337,00 |
| 24.02.2026 | 61,62 | 62,44 | 61,29 | 62,39 | -3,22% | 78.970,00 |
| 20.02.2026 | 64,73 | 65,50 | 63,77 | 64,46 | -0,68% | 176.313,00 |
| 19.02.2026 | 63,62 | 64,91 | 63,61 | 64,90 | 1,58% | 114.199,00 |
| 18.02.2026 | 64,05 | 64,87 | 63,72 | 63,89 | -0,68% | 60.940,00 |
| 17.02.2026 | 64,36 | 64,99 | 64,16 | 64,33 | 0,30% | 46.500,00 |
| 13.02.2026 | 63,43 | 64,59 | 62,93 | 64,14 | 1,08% | 64.185,00 |
| 12.02.2026 | 63,81 | 64,00 | 62,41 | 63,45 | 0,38% | 62.672,00 |
| 11.02.2026 | 64,40 | 64,70 | 63,06 | 63,21 | -1,62% | 77.198,00 |
| 10.02.2026 | 63,81 | 64,69 | 63,41 | 64,25 | 0,52% | 70.721,00 |
| 09.02.2026 | 63,71 | 64,23 | 63,42 | 63,92 | -0,40% | 51.990,00 |
| 06.02.2026 | 62,91 | 64,35 | 62,91 | 64,18 | 1,33% | 78.784,00 |
| 05.02.2026 | 63,22 | 64,06 | 62,37 | 63,33 | 0,21% | 65.372,00 |
| 04.02.2026 | 63,17 | 64,23 | 63,17 | 63,20 | 0,67% | 52.020,00 |
| 03.02.2026 | 62,25 | 63,59 | 61,93 | 62,78 | 0,59% | 77.938,00 |
| 02.02.2026 | 62,00 | 63,00 | 62,00 | 62,41 | 1,66% | 65.030,00 |
| 30.01.2026 | 60,25 | 61,74 | 60,25 | 61,39 | 0,90% | 59.185,00 |
| 29.01.2026 | 59,83 | 61,00 | 59,63 | 60,84 | 2,25% | 63.098,00 |
| 28.01.2026 | 60,52 | 60,54 | 59,28 | 59,50 | -1,99% | 76.296,00 |
| 27.01.2026 | 60,45 | 61,34 | 60,30 | 60,71 | 0,56% | 56.273,00 |
| 26.01.2026 | 60,78 | 61,74 | 60,37 | 60,37 | -8,59% | 78.206,00 |
| 22.01.2026 | 66,79 | 67,70 | 65,17 | 66,04 | -1,34% | 58.017,00 |
| 21.01.2026 | 64,71 | 66,94 | 64,71 | 66,94 | 6,24% | 83.132,00 |
| 20.01.2026 | 62,90 | 63,68 | 62,84 | 63,01 | -1,15% | 61.181,00 |
| 16.01.2026 | 64,05 | 64,68 | 63,68 | 63,74 | -0,92% | 55.995,00 |
| 15.01.2026 | 63,96 | 64,80 | 63,13 | 64,33 | 2,01% | 48.803,00 |
| 14.01.2026 | 62,60 | 63,32 | 62,15 | 63,06 | 1,58% | 49.835,00 |
| 13.01.2026 | 62,37 | 63,33 | 61,76 | 62,08 | -0,45% | 60.214,00 |
| 12.01.2026 | 62,18 | 62,53 | 61,92 | 62,36 | -0,11% | 37.617,00 |
| 09.01.2026 | 63,12 | 63,91 | 62,41 | 62,43 | -1,50% | 45.016,00 |
| 08.01.2026 | 61,36 | 63,57 | 61,36 | 63,38 | 2,89% | 45.292,00 |
| 07.01.2026 | 61,46 | 61,93 | 60,97 | 61,60 | -0,18% | 47.874,00 |
| 06.01.2026 | 61,61 | 62,19 | 61,30 | 61,71 | -0,11% | 38.061,00 |
| 05.01.2026 | 61,58 | 62,91 | 61,58 | 61,78 | 0,77% | 42.075,00 |
| 02.01.2026 | 61,40 | 61,60 | 60,73 | 61,31 | -0,41% | 36.937,00 |
| 31.12.2025 | 61,62 | 61,89 | 61,32 | 61,56 | 0,05% | 39.257,00 |
| 30.12.2025 | 62,03 | 62,13 | 61,52 | 61,53 | -1,00% | 45.070,00 |
| 29.12.2025 | 62,32 | 62,49 | 61,63 | 62,15 | -0,75% | 32.750,00 |
| 26.12.2025 | 63,12 | 63,55 | 62,45 | 62,62 | -0,35% | 21.776,00 |
| 24.12.2025 | 63,20 | 63,30 | 62,84 | 62,84 | -0,13% | 18.171,00 |
| 23.12.2025 | 63,73 | 64,36 | 62,84 | 62,92 | -1,70% | 52.414,00 |
| 22.12.2025 | 65,03 | 65,03 | 63,60 | 64,01 | -0,65% | 31.755,00 |
| 19.12.2025 | 66,00 | 66,49 | 63,79 | 64,43 | -2,73% | 135.483,00 |
| 18.12.2025 | 66,07 | 66,59 | 65,77 | 66,24 | 0,87% | 56.824,00 |
| 17.12.2025 | 65,46 | 66,38 | 65,08 | 65,67 | 0,00% | 82.045,00 |
| 16.12.2025 | 65,77 | 66,46 | 65,39 | 65,67 | -0,39% | 77.723,00 |
| 15.12.2025 | 65,66 | 66,27 | 65,25 | 65,93 | 0,92% | 85.210,00 |
| 12.12.2025 | 64,96 | 65,47 | 64,59 | 65,33 | 0,48% | 64.130,00 |
| 11.12.2025 | 64,21 | 65,29 | 64,21 | 65,02 | 0,87% | 54.853,00 |
| 10.12.2025 | 62,21 | 64,77 | 62,09 | 64,46 | 3,83% | 59.272,00 |
| 09.12.2025 | 62,23 | 63,00 | 61,83 | 62,08 | 0,16% | 36.424,00 |
| 08.12.2025 | 61,97 | 62,30 | 61,70 | 61,98 | 0,43% | 40.046,00 |
| 05.12.2025 | 62,09 | 62,31 | 61,24 | 61,72 | -1,03% | 59.117,00 |
| 04.12.2025 | 62,42 | 62,76 | 61,67 | 62,36 | -0,08% | 37.766,00 |
| 03.12.2025 | 61,00 | 62,43 | 61,00 | 62,41 | 2,73% | 43.693,00 |
| 02.12.2025 | 60,98 | 61,13 | 60,66 | 60,75 | 0,10% | 43.312,00 |
| 01.12.2025 | 59,78 | 61,00 | 59,78 | 60,69 | 0,88% | 49.635,00 |
| 28.11.2025 | 60,25 | 60,26 | 59,87 | 60,16 | -0,12% | 26.784,00 |
| 26.11.2025 | 59,88 | 60,74 | 59,53 | 60,23 | -0,15% | 43.745,00 |
| 25.11.2025 | 59,30 | 60,78 | 59,09 | 60,32 | 2,31% | 50.045,00 |
| 24.11.2025 | 58,64 | 59,25 | 58,12 | 58,96 | 2,72% | 41.009,00 |
| 20.11.2025 | 57,74 | 58,45 | 57,04 | 57,40 | 0,03% | 52.721,00 |
| 19.11.2025 | 57,10 | 57,43 | 56,37 | 57,38 | 0,90% | 46.883,00 |