13,500$
Echtzeit-Aktienkurs SR Bancorp Inc
Bid:
Ask:
Aktienkurse zur SR Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 13,50 | 13,54 | 13,40 | 13,51 | 0,07% | 52.443,00 |
| 30.06.2025 | 13,50 | 13,54 | 13,42 | 13,50 | 0,00% | 61.679,00 |
| 27.06.2025 | 13,39 | 13,51 | 13,39 | 13,50 | 1,28% | 1.089.664,00 |
| 26.06.2025 | 13,18 | 13,46 | 13,15 | 13,33 | 1,60% | 78.936,00 |
| 25.06.2025 | 13,12 | 13,15 | 13,00 | 13,12 | -0,11% | 40.063,00 |
| 24.06.2025 | 13,24 | 13,24 | 13,10 | 13,14 | -0,64% | 40.261,00 |
| 23.06.2025 | 12,86 | 13,29 | 12,86 | 13,22 | 2,96% | 76.151,00 |
| 20.06.2025 | 13,01 | 13,06 | 12,81 | 12,84 | -1,46% | 68.189,00 |
| 18.06.2025 | 12,98 | 13,08 | 12,90 | 13,03 | 0,12% | 60.879,00 |
| 17.06.2025 | 13,06 | 13,06 | 12,99 | 13,02 | -0,27% | 29.467,00 |
| 16.06.2025 | 13,08 | 13,09 | 12,99 | 13,05 | 0,38% | 47.760,00 |
| 13.06.2025 | 13,19 | 13,22 | 13,00 | 13,00 | -1,44% | 37.725,00 |
| 12.06.2025 | 13,22 | 13,28 | 13,17 | 13,19 | -0,15% | 57.559,00 |
| 11.06.2025 | 13,34 | 13,46 | 13,20 | 13,21 | -0,97% | 73.608,00 |
| 10.06.2025 | 13,23 | 13,50 | 13,20 | 13,34 | 1,21% | 139.654,00 |
| 09.06.2025 | 13,11 | 13,27 | 13,11 | 13,18 | 0,61% | 62.975,00 |
| 06.06.2025 | 13,05 | 13,34 | 13,04 | 13,10 | 0,46% | 108.106,00 |
| 05.06.2025 | 12,35 | 13,35 | 12,31 | 13,04 | 5,50% | 259.197,00 |
| 04.06.2025 | 12,57 | 12,59 | 12,30 | 12,36 | -1,51% | 66.046,00 |
| 03.06.2025 | 12,67 | 12,73 | 12,55 | 12,55 | -0,79% | 41.558,00 |
| 02.06.2025 | 12,88 | 12,91 | 12,65 | 12,65 | -1,25% | 41.402,00 |
| 30.05.2025 | 12,87 | 12,98 | 12,78 | 12,81 | -0,85% | 56.955,00 |
| 29.05.2025 | 13,02 | 13,03 | 12,92 | 12,92 | -0,77% | 36.165,00 |
| 28.05.2025 | 12,97 | 13,10 | 12,95 | 13,02 | 0,39% | 34.628,00 |
| 27.05.2025 | 13,29 | 13,36 | 12,97 | 12,97 | -1,97% | 52.953,00 |
| 23.05.2025 | 13,21 | 13,28 | 13,18 | 13,23 | -0,15% | 42.689,00 |
| 22.05.2025 | 13,34 | 13,37 | 13,23 | 13,25 | -0,75% | 70.743,00 |
| 21.05.2025 | 13,29 | 13,64 | 13,29 | 13,35 | 0,45% | 83.028,00 |
| 20.05.2025 | 13,23 | 13,38 | 13,19 | 13,29 | 0,61% | 79.193,00 |
| 19.05.2025 | 13,18 | 13,23 | 13,14 | 13,21 | 0,23% | 117.613,00 |
| 16.05.2025 | 13,16 | 13,20 | 13,12 | 13,18 | 0,00% | 73.043,00 |
| 15.05.2025 | 13,17 | 13,20 | 13,17 | 13,18 | 0,15% | 46.785,00 |
| 14.05.2025 | 13,14 | 13,19 | 13,06 | 13,16 | 0,38% | 21.815,00 |
| 13.05.2025 | 13,17 | 13,22 | 13,03 | 13,11 | 0,23% | 96.832,00 |
| 12.05.2025 | 13,15 | 13,22 | 13,01 | 13,08 | 0,23% | 47.777,00 |
| 09.05.2025 | 13,13 | 13,13 | 13,02 | 13,05 | -0,76% | 29.356,00 |
| 08.05.2025 | 13,04 | 13,18 | 13,02 | 13,15 | 0,84% | 41.335,00 |
| 07.05.2025 | 12,94 | 13,09 | 12,94 | 13,04 | 0,08% | 14.740,00 |
| 06.05.2025 | 13,13 | 13,13 | 13,01 | 13,03 | -1,06% | 16.786,00 |
| 05.05.2025 | 13,00 | 13,21 | 12,96 | 13,17 | 1,00% | 95.892,00 |
| 02.05.2025 | 13,07 | 13,09 | 12,90 | 13,04 | -0,53% | 88.517,00 |
| 01.05.2025 | 13,07 | 13,44 | 12,89 | 13,11 | 0,08% | 46.321,00 |
| 30.04.2025 | 13,10 | 13,17 | 13,10 | 13,10 | -0,15% | 48.919,00 |
| 29.04.2025 | 13,10 | 13,23 | 13,10 | 13,12 | -0,08% | 47.502,00 |
| 28.04.2025 | 13,19 | 13,23 | 13,10 | 13,13 | -0,23% | 41.075,00 |
| 25.04.2025 | 13,17 | 13,26 | 13,10 | 13,16 | -0,53% | 44.333,00 |
| 24.04.2025 | 13,20 | 13,33 | 13,14 | 13,23 | 0,99% | 60.232,00 |
| 23.04.2025 | 13,00 | 13,65 | 12,99 | 13,10 | 2,02% | 162.567,00 |
| 22.04.2025 | 12,92 | 12,95 | 12,80 | 12,84 | -0,23% | 56.201,00 |
| 21.04.2025 | 12,62 | 12,95 | 12,61 | 12,87 | 2,06% | 25.396,00 |
| 17.04.2025 | 12,38 | 12,71 | 12,30 | 12,61 | 1,78% | 99.210,00 |
| 16.04.2025 | 12,16 | 12,40 | 12,14 | 12,39 | 2,65% | 44.854,00 |
| 15.04.2025 | 12,10 | 12,20 | 12,02 | 12,07 | 0,67% | 26.318,00 |
| 14.04.2025 | 12,10 | 12,18 | 11,99 | 11,99 | 0,42% | 36.547,00 |
| 11.04.2025 | 12,11 | 12,11 | 11,93 | 11,94 | -1,65% | 43.252,00 |
| 10.04.2025 | 12,15 | 12,20 | 11,92 | 12,14 | -0,33% | 35.259,00 |
| 09.04.2025 | 11,78 | 12,19 | 11,65 | 12,18 | 3,05% | 60.158,00 |
| 08.04.2025 | 11,88 | 11,95 | 11,73 | 11,82 | 0,51% | 31.893,00 |
| 07.04.2025 | 11,38 | 11,80 | 11,38 | 11,76 | 1,55% | 31.982,00 |
| 04.04.2025 | 11,60 | 11,89 | 11,45 | 11,58 | -2,69% | 31.737,00 |
| 03.04.2025 | 12,05 | 12,19 | 11,89 | 11,90 | -1,57% | 42.559,00 |
| 02.04.2025 | 12,15 | 12,25 | 12,09 | 12,09 | 1,34% | 11.959,00 |
| 01.04.2025 | 12,06 | 12,08 | 11,93 | 11,93 | 0,00% | 14.615,00 |
| 31.03.2025 | 12,00 | 12,14 | 11,93 | 11,93 | -1,81% | 40.381,00 |
| 28.03.2025 | 12,03 | 12,15 | 12,00 | 12,15 | 0,00% | 16.365,00 |
| 27.03.2025 | 12,27 | 12,28 | 12,15 | 12,15 | -0,41% | 8.140,00 |
| 26.03.2025 | 12,07 | 12,28 | 12,07 | 12,20 | 1,08% | 15.416,00 |
| 25.03.2025 | 11,81 | 12,15 | 11,81 | 12,07 | 1,43% | 15.181,00 |
| 24.03.2025 | 11,81 | 11,94 | 11,70 | 11,90 | 0,93% | 9.206,00 |
| 21.03.2025 | 11,66 | 11,89 | 11,66 | 11,79 | 1,64% | 17.454,00 |
| 20.03.2025 | 11,54 | 11,69 | 11,50 | 11,60 | 1,05% | 12.836,00 |
| 19.03.2025 | 11,41 | 11,57 | 11,40 | 11,48 | 0,53% | 13.927,00 |
| 18.03.2025 | 11,51 | 11,69 | 11,42 | 11,42 | -1,89% | 17.767,00 |
| 17.03.2025 | 11,51 | 11,68 | 11,51 | 11,64 | 1,93% | 3.029,00 |
| 14.03.2025 | 11,50 | 11,61 | 11,42 | 11,42 | 0,53% | 12.437,00 |
| 13.03.2025 | 11,50 | 11,50 | 11,36 | 11,36 | -1,39% | 16.124,00 |
| 12.03.2025 | 11,50 | 11,69 | 11,46 | 11,52 | 0,09% | 18.983,00 |
| 11.03.2025 | 11,59 | 11,63 | 11,51 | 11,51 | -0,95% | 14.569,00 |
| 10.03.2025 | 11,74 | 11,76 | 11,62 | 11,62 | -1,02% | 12.687,00 |
| 07.03.2025 | 11,77 | 11,86 | 11,53 | 11,74 | 1,91% | 13.478,00 |
| 06.03.2025 | 11,65 | 11,79 | 11,52 | 11,52 | -0,69% | 22.045,00 |
| 05.03.2025 | 11,80 | 11,81 | 11,60 | 11,60 | -1,69% | 16.099,00 |
| 04.03.2025 | 12,02 | 12,05 | 11,80 | 11,80 | -1,83% | 29.199,00 |
| 03.03.2025 | 12,06 | 12,13 | 12,02 | 12,02 | -0,33% | 9.981,00 |
| 28.02.2025 | 12,10 | 12,14 | 12,04 | 12,06 | 0,17% | 7.253,00 |
| 27.02.2025 | 12,25 | 12,25 | 12,04 | 12,04 | -0,17% | 11.672,00 |
| 26.02.2025 | 12,05 | 12,17 | 11,98 | 12,06 | 0,08% | 27.772,00 |
| 25.02.2025 | 12,22 | 12,22 | 12,01 | 12,05 | -0,50% | 26.137,00 |
| 24.02.2025 | 12,21 | 12,23 | 12,11 | 12,11 | 0,08% | 12.646,00 |
| 21.02.2025 | 12,32 | 12,32 | 12,10 | 12,10 | -1,55% | 16.016,00 |
| 20.02.2025 | 12,31 | 12,44 | 12,20 | 12,29 | -0,73% | 15.478,00 |
| 19.02.2025 | 12,30 | 12,45 | 12,30 | 12,38 | 0,00% | 14.052,00 |
| 18.02.2025 | 12,46 | 12,48 | 12,38 | 12,38 | -0,32% | 16.681,00 |
| 14.02.2025 | 12,37 | 12,48 | 12,32 | 12,42 | 0,32% | 13.309,00 |
| 13.02.2025 | 12,32 | 12,40 | 12,30 | 12,38 | 0,73% | 11.590,00 |
| 12.02.2025 | 12,23 | 12,45 | 12,23 | 12,29 | -0,08% | 6.024,00 |
| 11.02.2025 | 12,20 | 12,40 | 12,20 | 12,30 | -0,04% | 15.706,00 |
| 10.02.2025 | 12,28 | 12,48 | 12,28 | 12,31 | -0,53% | 12.349,00 |
| 07.02.2025 | 12,20 | 12,37 | 12,20 | 12,37 | 1,39% | 14.152,00 |
| 06.02.2025 | 12,36 | 12,42 | 12,20 | 12,20 | -1,29% | 42.452,00 |