61,650$
-0,48%
Echtzeit-Aktienkurs Southern Missouri Bancorp
Bid:
Ask:
Aktienkurse zur Southern Missouri Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 59,82 | 61,99 | 59,70 | 61,65 | -0,48% | 80.061,00 |
| 06.03.2026 | 61,04 | 62,61 | 59,98 | 61,95 | -0,77% | 105.620,00 |
| 05.03.2026 | 62,70 | 64,05 | 61,88 | 62,43 | -1,72% | 58.922,00 |
| 04.03.2026 | 63,26 | 63,96 | 62,91 | 63,52 | 1,28% | 42.174,00 |
| 03.03.2026 | 61,82 | 63,25 | 61,82 | 62,72 | -0,63% | 62.344,00 |
| 02.03.2026 | 61,20 | 63,75 | 60,54 | 63,12 | 1,82% | 56.947,00 |
| 27.02.2026 | 63,71 | 63,81 | 61,36 | 61,99 | -3,97% | 99.854,00 |
| 26.02.2026 | 65,69 | 65,91 | 64,49 | 64,55 | -0,69% | 159.539,00 |
| 25.02.2026 | 63,65 | 65,52 | 63,47 | 65,00 | 2,96% | 41.431,00 |
| 24.02.2026 | 63,75 | 63,75 | 62,68 | 63,13 | -3,60% | 70.495,00 |
| 20.02.2026 | 64,78 | 65,63 | 64,10 | 65,49 | 1,02% | 52.325,00 |
| 19.02.2026 | 64,47 | 64,99 | 63,28 | 64,83 | 0,93% | 63.324,00 |
| 18.02.2026 | 65,16 | 65,90 | 64,07 | 64,23 | -0,59% | 57.203,00 |
| 17.02.2026 | 64,66 | 65,88 | 64,60 | 64,61 | 0,08% | 49.040,00 |
| 13.02.2026 | 64,71 | 64,95 | 63,66 | 64,56 | -0,32% | 51.474,00 |
| 12.02.2026 | 64,62 | 65,29 | 63,08 | 64,77 | 1,16% | 77.123,00 |
| 11.02.2026 | 65,22 | 65,97 | 63,53 | 64,03 | -0,84% | 48.199,00 |
| 10.02.2026 | 65,03 | 65,50 | 64,17 | 64,57 | -1,19% | 50.840,00 |
| 09.02.2026 | 65,93 | 66,13 | 65,19 | 65,35 | -0,34% | 38.703,00 |
| 06.02.2026 | 65,70 | 66,56 | 65,41 | 65,57 | 0,05% | 54.032,00 |
| 05.02.2026 | 65,19 | 65,81 | 64,89 | 65,54 | 0,82% | 44.249,00 |
| 04.02.2026 | 65,16 | 66,23 | 64,58 | 65,01 | 0,57% | 83.966,00 |
| 03.02.2026 | 64,35 | 65,63 | 63,64 | 64,64 | 0,44% | 59.305,00 |
| 02.02.2026 | 62,50 | 64,67 | 62,50 | 64,36 | 2,58% | 57.296,00 |
| 30.01.2026 | 62,00 | 62,94 | 61,49 | 62,74 | 0,59% | 54.613,00 |
| 29.01.2026 | 60,73 | 62,37 | 60,24 | 62,37 | 2,99% | 51.319,00 |
| 28.01.2026 | 61,49 | 61,49 | 60,24 | 60,56 | -0,96% | 35.895,00 |
| 27.01.2026 | 60,50 | 61,43 | 60,50 | 61,15 | 0,77% | 44.254,00 |
| 26.01.2026 | 60,28 | 60,99 | 59,97 | 60,68 | -4,99% | 55.324,00 |
| 22.01.2026 | 63,66 | 65,60 | 63,50 | 63,87 | 0,25% | 65.568,00 |
| 21.01.2026 | 61,85 | 63,84 | 61,85 | 63,71 | 5,15% | 50.405,00 |
| 20.01.2026 | 60,62 | 61,39 | 60,04 | 60,59 | -1,66% | 41.059,00 |
| 16.01.2026 | 61,98 | 62,40 | 61,58 | 61,61 | -1,03% | 53.370,00 |
| 15.01.2026 | 61,25 | 62,58 | 61,25 | 62,25 | 2,47% | 40.173,00 |
| 14.01.2026 | 59,65 | 60,87 | 59,65 | 60,75 | 1,59% | 35.018,00 |
| 13.01.2026 | 60,10 | 60,32 | 59,71 | 59,80 | -0,37% | 51.965,00 |
| 12.01.2026 | 59,79 | 60,36 | 59,20 | 60,02 | -0,13% | 37.918,00 |
| 09.01.2026 | 61,17 | 61,69 | 60,03 | 60,10 | -1,72% | 29.887,00 |
| 08.01.2026 | 58,98 | 61,31 | 58,98 | 61,15 | 3,15% | 38.916,00 |
| 07.01.2026 | 59,69 | 59,71 | 59,10 | 59,28 | -0,87% | 31.194,00 |
| 06.01.2026 | 59,59 | 60,79 | 59,06 | 59,80 | -0,12% | 54.207,00 |
| 05.01.2026 | 58,41 | 60,59 | 58,40 | 59,87 | 2,18% | 37.074,00 |
| 02.01.2026 | 59,24 | 59,56 | 58,28 | 58,60 | -0,89% | 45.504,00 |
| 31.12.2025 | 59,54 | 59,73 | 58,60 | 59,12 | -0,22% | 38.941,00 |
| 30.12.2025 | 60,08 | 60,08 | 58,75 | 59,25 | -1,09% | 29.816,00 |
| 29.12.2025 | 60,46 | 60,46 | 59,84 | 59,90 | -0,75% | 30.998,00 |
| 26.12.2025 | 60,91 | 60,91 | 60,15 | 60,35 | -1,39% | 26.391,00 |
| 24.12.2025 | 60,91 | 61,20 | 60,29 | 61,20 | 1,17% | 27.813,00 |
| 23.12.2025 | 61,88 | 62,12 | 60,49 | 60,49 | -1,77% | 42.882,00 |
| 22.12.2025 | 61,64 | 62,47 | 61,38 | 61,58 | -0,23% | 40.996,00 |
| 19.12.2025 | 63,02 | 63,22 | 61,12 | 61,72 | -2,62% | 192.096,00 |
| 18.12.2025 | 62,98 | 63,54 | 62,61 | 63,38 | 1,34% | 46.825,00 |
| 17.12.2025 | 62,36 | 63,27 | 61,99 | 62,54 | 0,39% | 51.460,00 |
| 16.12.2025 | 61,68 | 62,60 | 61,63 | 62,30 | 0,91% | 47.693,00 |
| 15.12.2025 | 60,88 | 61,96 | 60,73 | 61,74 | 1,51% | 63.553,00 |
| 12.12.2025 | 61,55 | 61,99 | 60,49 | 60,82 | -1,11% | 63.153,00 |
| 11.12.2025 | 60,85 | 61,68 | 60,73 | 61,50 | 1,08% | 41.292,00 |
| 10.12.2025 | 58,90 | 61,31 | 58,90 | 60,84 | 3,00% | 66.506,00 |
| 09.12.2025 | 58,82 | 59,84 | 58,70 | 59,07 | 0,63% | 44.324,00 |
| 08.12.2025 | 58,07 | 59,19 | 57,92 | 58,70 | 1,31% | 45.164,00 |
| 05.12.2025 | 58,54 | 58,81 | 57,67 | 57,94 | -0,84% | 37.898,00 |
| 04.12.2025 | 58,52 | 59,06 | 58,21 | 58,43 | -0,36% | 31.072,00 |
| 03.12.2025 | 57,55 | 58,66 | 57,37 | 58,64 | 3,09% | 44.149,00 |
| 02.12.2025 | 57,59 | 57,68 | 56,71 | 56,88 | -0,72% | 57.374,00 |
| 01.12.2025 | 56,31 | 57,29 | 55,91 | 57,29 | 1,78% | 45.530,00 |
| 28.11.2025 | 56,84 | 57,13 | 56,10 | 56,29 | -0,65% | 24.251,00 |
| 26.11.2025 | 56,30 | 57,25 | 56,13 | 56,66 | 0,05% | 39.270,00 |
| 25.11.2025 | 55,43 | 56,89 | 55,43 | 56,63 | 2,42% | 41.988,00 |
| 24.11.2025 | 55,23 | 55,75 | 55,10 | 55,29 | 2,11% | 60.473,00 |
| 20.11.2025 | 53,53 | 54,72 | 53,53 | 54,15 | 1,72% | 67.977,00 |
| 19.11.2025 | 52,77 | 53,91 | 52,76 | 53,23 | 0,60% | 63.681,00 |
| 18.11.2025 | 52,74 | 53,85 | 52,72 | 52,91 | -0,13% | 36.011,00 |
| 17.11.2025 | 54,18 | 54,20 | 52,83 | 52,98 | -3,23% | 54.869,00 |
| 13.11.2025 | 54,68 | 55,19 | 54,29 | 54,75 | 0,11% | 47.973,00 |
| 12.11.2025 | 54,72 | 55,57 | 54,43 | 54,69 | -0,47% | 49.427,00 |
| 11.11.2025 | 54,54 | 54,98 | 53,89 | 54,95 | 1,10% | 107.826,00 |
| 10.11.2025 | 54,10 | 54,79 | 53,69 | 54,35 | 1,59% | 82.164,00 |
| 07.11.2025 | 53,11 | 53,75 | 52,52 | 53,50 | 0,83% | 57.761,00 |
| 06.11.2025 | 53,48 | 53,94 | 53,01 | 53,06 | -1,38% | 34.847,00 |
| 05.11.2025 | 54,92 | 55,10 | 53,55 | 53,80 | -0,22% | 45.181,00 |
| 04.11.2025 | 52,95 | 54,68 | 52,79 | 53,92 | 0,63% | 149.404,00 |
| 03.11.2025 | 52,05 | 53,69 | 51,46 | 53,59 | 2,16% | 105.226,00 |
| 31.10.2025 | 52,44 | 54,02 | 52,09 | 52,45 | -0,94% | 64.394,00 |
| 30.10.2025 | 52,65 | 53,44 | 52,65 | 52,95 | 0,15% | 67.456,00 |
| 29.10.2025 | 53,44 | 54,18 | 52,66 | 52,87 | -1,23% | 92.318,00 |
| 28.10.2025 | 53,17 | 54,10 | 53,05 | 53,53 | 0,02% | 85.711,00 |
| 27.10.2025 | 52,99 | 54,24 | 52,99 | 53,52 | 1,10% | 89.388,00 |
| 24.10.2025 | 52,75 | 53,34 | 52,29 | 52,94 | 1,81% | 104.885,00 |
| 23.10.2025 | 50,45 | 52,79 | 50,45 | 52,00 | 2,99% | 147.132,00 |
| 22.10.2025 | 50,03 | 50,88 | 50,00 | 50,49 | 0,70% | 58.743,00 |
| 21.10.2025 | 49,68 | 50,35 | 49,68 | 50,14 | 0,18% | 39.951,00 |
| 20.10.2025 | 48,05 | 50,16 | 48,05 | 50,05 | 4,03% | 48.641,00 |
| 17.10.2025 | 48,18 | 49,04 | 47,87 | 48,11 | 0,54% | 54.705,00 |
| 16.10.2025 | 50,81 | 50,81 | 47,60 | 47,85 | -6,25% | 48.793,00 |
| 15.10.2025 | 51,68 | 51,70 | 50,76 | 51,04 | -0,64% | 35.964,00 |
| 14.10.2025 | 49,79 | 51,63 | 49,79 | 51,37 | 1,66% | 78.251,00 |
| 13.10.2025 | 50,58 | 50,61 | 49,52 | 50,53 | 1,49% | 41.238,00 |
| 10.10.2025 | 52,45 | 52,90 | 49,77 | 49,79 | -5,23% | 85.167,00 |
| 09.10.2025 | 52,37 | 52,66 | 51,81 | 52,54 | 0,02% | 46.005,00 |
| 08.10.2025 | 52,32 | 52,72 | 51,83 | 52,53 | 0,50% | 36.292,00 |