69,200$
0,93%
Echtzeit-Aktienkurs Southern Missouri Bancorp
Bid:
Ask:
Aktienkurse zur Southern Missouri Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 68,37 | 69,27 | 68,01 | 69,20 | 0,93% | 74.103,00 |
| 20.05.2026 | 67,59 | 69,10 | 67,34 | 68,56 | 1,63% | 70.618,00 |
| 19.05.2026 | 67,78 | 68,06 | 66,85 | 67,46 | -0,38% | 47.960,00 |
| 18.05.2026 | 66,62 | 68,21 | 66,62 | 67,72 | 1,65% | 44.186,00 |
| 15.05.2026 | 67,18 | 67,83 | 66,09 | 66,62 | -1,42% | 83.720,00 |
| 14.05.2026 | 67,80 | 68,45 | 67,38 | 67,58 | 0,43% | 71.637,00 |
| 13.05.2026 | 67,69 | 68,10 | 66,93 | 67,29 | -0,67% | 39.849,00 |
| 12.05.2026 | 67,79 | 67,92 | 66,23 | 67,75 | -0,37% | 64.006,00 |
| 11.05.2026 | 69,07 | 69,60 | 67,24 | 68,00 | -1,65% | 92.597,00 |
| 08.05.2026 | 69,50 | 70,05 | 69,09 | 69,14 | -0,53% | 60.060,00 |
| 07.05.2026 | 69,19 | 69,82 | 69,19 | 69,51 | 0,52% | 76.091,00 |
| 06.05.2026 | 69,37 | 69,70 | 68,75 | 69,15 | 0,45% | 45.604,00 |
| 05.05.2026 | 68,18 | 69,17 | 67,72 | 68,84 | 1,44% | 89.535,00 |
| 04.05.2026 | 68,05 | 68,77 | 67,21 | 67,86 | -0,88% | 111.857,00 |
| 01.05.2026 | 68,18 | 69,19 | 67,49 | 68,46 | 0,32% | 82.321,00 |
| 30.04.2026 | 67,67 | 68,81 | 67,59 | 68,24 | 0,19% | 80.304,00 |
| 29.04.2026 | 69,87 | 69,90 | 67,76 | 68,11 | -2,38% | 91.512,00 |
| 28.04.2026 | 68,66 | 70,10 | 68,66 | 69,77 | 1,85% | 50.594,00 |
| 27.04.2026 | 67,03 | 69,50 | 67,03 | 68,50 | 1,83% | 92.111,00 |
| 24.04.2026 | 67,59 | 68,86 | 67,16 | 67,27 | -0,40% | 93.611,00 |
| 23.04.2026 | 66,17 | 67,76 | 64,49 | 67,54 | 3,05% | 93.964,00 |
| 22.04.2026 | 66,14 | 66,26 | 65,28 | 65,54 | -0,85% | 69.271,00 |
| 21.04.2026 | 66,97 | 67,43 | 65,34 | 66,10 | -1,28% | 126.977,00 |
| 20.04.2026 | 67,50 | 68,35 | 66,87 | 66,96 | -0,89% | 91.003,00 |
| 17.04.2026 | 66,45 | 68,90 | 66,11 | 67,56 | 2,83% | 167.566,00 |
| 16.04.2026 | 66,50 | 66,87 | 65,56 | 65,70 | -1,26% | 74.716,00 |
| 15.04.2026 | 66,84 | 67,00 | 65,74 | 66,54 | -0,48% | 89.744,00 |
| 14.04.2026 | 66,67 | 67,74 | 65,83 | 66,86 | 0,21% | 91.524,00 |
| 13.04.2026 | 66,65 | 67,00 | 66,16 | 66,72 | -0,12% | 90.101,00 |
| 10.04.2026 | 67,23 | 67,99 | 65,60 | 66,80 | -0,45% | 130.369,00 |
| 09.04.2026 | 66,91 | 67,99 | 66,73 | 67,10 | -0,24% | 358.589,00 |
| 08.04.2026 | 67,67 | 68,20 | 66,44 | 67,26 | 1,88% | 139.611,00 |
| 07.04.2026 | 64,70 | 66,35 | 64,68 | 66,02 | 1,40% | 206.545,00 |
| 06.04.2026 | 64,66 | 65,54 | 64,60 | 65,11 | 0,26% | 128.499,00 |
| 02.04.2026 | 63,80 | 65,11 | 63,11 | 64,94 | 1,11% | 50.570,00 |
| 01.04.2026 | 63,94 | 65,71 | 63,94 | 64,23 | 0,45% | 41.824,00 |
| 31.03.2026 | 62,47 | 64,12 | 62,47 | 63,94 | 1,17% | 76.323,00 |
| 30.03.2026 | 62,77 | 63,44 | 62,48 | 63,20 | 1,15% | 42.054,00 |
| 27.03.2026 | 62,72 | 63,02 | 62,20 | 62,48 | -1,08% | 39.096,00 |
| 26.03.2026 | 62,45 | 63,24 | 61,85 | 63,16 | 0,65% | 32.984,00 |
| 25.03.2026 | 63,49 | 63,87 | 62,44 | 62,75 | -0,62% | 33.629,00 |
| 24.03.2026 | 62,69 | 63,85 | 62,52 | 63,14 | -0,52% | 38.369,00 |
| 23.03.2026 | 63,01 | 64,64 | 62,83 | 63,47 | 2,85% | 67.233,00 |
| 20.03.2026 | 62,15 | 62,33 | 60,90 | 61,71 | -0,37% | 100.592,00 |
| 19.03.2026 | 60,60 | 62,37 | 60,56 | 61,94 | 1,16% | 59.957,00 |
| 18.03.2026 | 60,83 | 63,57 | 60,26 | 61,23 | -0,08% | 44.347,00 |
| 17.03.2026 | 62,16 | 62,41 | 61,27 | 61,28 | -1,04% | 44.003,00 |
| 16.03.2026 | 62,04 | 62,51 | 61,43 | 61,93 | 0,43% | 34.576,00 |
| 13.03.2026 | 61,89 | 63,05 | 61,07 | 61,66 | -0,45% | 53.548,00 |
| 12.03.2026 | 60,28 | 61,96 | 59,71 | 61,94 | 1,26% | 48.239,00 |
| 11.03.2026 | 61,34 | 61,47 | 60,45 | 61,17 | -0,88% | 47.522,00 |
| 10.03.2026 | 61,52 | 63,09 | 61,15 | 61,72 | 0,11% | 52.841,00 |
| 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 | 0,62% | 70.495,00 |
| 23.02.2026 | 65,45 | 65,89 | 61,85 | 62,74 | -4,20% | 87.921,00 |
| 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 |