14,760$
1,37%
Echtzeit-Aktienkurs SR Bancorp Inc
Bid:
Ask:
Aktienkurse zur SR Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,54 | 14,80 | 14,54 | 14,78 | 1,51% | 24.142,00 |
| 13.10.2025 | 14,39 | 14,56 | 14,38 | 14,56 | 1,39% | 38.395,00 |
| 10.10.2025 | 14,71 | 14,71 | 14,36 | 14,36 | -2,11% | 32.069,00 |
| 09.10.2025 | 14,66 | 14,74 | 14,61 | 14,67 | -0,27% | 19.537,00 |
| 08.10.2025 | 14,82 | 14,94 | 14,62 | 14,71 | -1,21% | 24.383,00 |
| 07.10.2025 | 15,03 | 15,03 | 14,86 | 14,89 | -0,53% | 29.397,00 |
| 06.10.2025 | 14,94 | 15,02 | 14,87 | 14,97 | 0,40% | 23.828,00 |
| 03.10.2025 | 14,94 | 14,98 | 14,87 | 14,91 | -0,13% | 6.687,00 |
| 02.10.2025 | 15,07 | 15,07 | 14,88 | 14,93 | -0,80% | 23.049,00 |
| 01.10.2025 | 15,02 | 15,07 | 14,90 | 15,05 | -0,27% | 25.576,00 |
| 30.09.2025 | 14,63 | 15,09 | 14,57 | 15,09 | 2,65% | 30.129,00 |
| 29.09.2025 | 15,14 | 15,14 | 14,62 | 14,70 | -2,78% | 30.161,00 |
| 26.09.2025 | 15,14 | 15,24 | 15,01 | 15,12 | -0,07% | 20.540,00 |
| 25.09.2025 | 15,06 | 15,17 | 15,05 | 15,13 | 0,07% | 17.604,00 |
| 24.09.2025 | 15,43 | 15,43 | 15,05 | 15,12 | -1,56% | 37.588,00 |
| 23.09.2025 | 15,39 | 15,46 | 15,26 | 15,36 | 0,07% | 58.285,00 |
| 22.09.2025 | 15,19 | 15,40 | 15,17 | 15,35 | 1,05% | 57.693,00 |
| 19.09.2025 | 15,07 | 15,31 | 14,70 | 15,19 | 0,93% | 123.907,00 |
| 18.09.2025 | 14,92 | 15,08 | 14,77 | 15,05 | 1,35% | 41.260,00 |
| 17.09.2025 | 14,71 | 14,90 | 14,71 | 14,85 | 1,23% | 41.469,00 |
| 16.09.2025 | 14,81 | 14,85 | 14,60 | 14,67 | -1,61% | 28.850,00 |
| 15.09.2025 | 14,95 | 14,98 | 14,86 | 14,91 | -0,07% | 28.726,00 |
| 12.09.2025 | 14,87 | 14,98 | 14,86 | 14,92 | -0,07% | 21.782,00 |
| 11.09.2025 | 14,94 | 15,00 | 14,89 | 14,93 | 0,74% | 30.563,00 |
| 10.09.2025 | 14,98 | 15,05 | 14,82 | 14,82 | -1,07% | 22.416,00 |
| 09.09.2025 | 15,03 | 15,11 | 14,97 | 14,98 | -0,20% | 31.350,00 |
| 08.09.2025 | 15,03 | 15,09 | 14,77 | 15,01 | 0,07% | 33.544,00 |
| 05.09.2025 | 15,13 | 15,18 | 14,92 | 15,00 | -1,12% | 35.842,00 |
| 04.09.2025 | 14,92 | 15,18 | 14,92 | 15,17 | 1,95% | 28.420,00 |
| 03.09.2025 | 15,01 | 15,01 | 14,88 | 14,88 | -0,80% | 21.668,00 |
| 02.09.2025 | 15,02 | 15,04 | 14,93 | 15,00 | -0,46% | 25.049,00 |
| 29.08.2025 | 15,13 | 15,20 | 15,04 | 15,07 | -0,46% | 19.546,00 |
| 28.08.2025 | 15,14 | 15,22 | 15,01 | 15,14 | -0,07% | 27.842,00 |
| 27.08.2025 | 14,97 | 15,21 | 14,96 | 15,15 | 1,03% | 54.348,00 |
| 26.08.2025 | 14,72 | 15,01 | 14,72 | 15,00 | 1,45% | 54.852,00 |
| 25.08.2025 | 14,79 | 14,81 | 14,71 | 14,78 | 0,14% | 26.189,00 |
| 22.08.2025 | 14,39 | 14,82 | 14,39 | 14,76 | 2,07% | 45.382,00 |
| 21.08.2025 | 14,30 | 14,58 | 14,28 | 14,46 | -0,28% | 18.687,00 |
| 20.08.2025 | 14,28 | 14,64 | 14,10 | 14,50 | 0,21% | 31.814,00 |
| 19.08.2025 | 14,47 | 14,64 | 14,44 | 14,47 | 0,49% | 34.552,00 |
| 18.08.2025 | 14,54 | 14,54 | 14,31 | 14,40 | -0,62% | 17.994,00 |
| 15.08.2025 | 14,39 | 14,56 | 14,33 | 14,49 | 0,76% | 38.424,00 |
| 14.08.2025 | 14,51 | 14,58 | 14,33 | 14,38 | -1,37% | 21.985,00 |
| 13.08.2025 | 14,39 | 14,67 | 14,39 | 14,58 | 0,69% | 52.232,00 |
| 12.08.2025 | 14,08 | 14,59 | 13,90 | 14,48 | 3,43% | 55.698,00 |
| 11.08.2025 | 14,02 | 14,10 | 13,97 | 14,00 | -0,14% | 15.596,00 |
| 08.08.2025 | 14,02 | 14,20 | 13,96 | 14,02 | 0,86% | 33.365,00 |
| 07.08.2025 | 13,99 | 14,11 | 13,90 | 13,90 | -1,28% | 44.416,00 |
| 06.08.2025 | 14,25 | 14,25 | 14,03 | 14,08 | 0,36% | 19.668,00 |
| 05.08.2025 | 13,93 | 14,13 | 13,93 | 14,03 | 0,00% | 31.684,00 |
| 04.08.2025 | 14,03 | 14,14 | 13,92 | 14,03 | 0,50% | 25.499,00 |
| 01.08.2025 | 13,92 | 14,07 | 13,74 | 13,96 | 0,14% | 38.608,00 |
| 31.07.2025 | 13,80 | 13,96 | 13,55 | 13,94 | -0,07% | 36.722,00 |
| 30.07.2025 | 14,20 | 14,20 | 13,91 | 13,95 | -1,27% | 37.279,00 |
| 29.07.2025 | 14,55 | 14,55 | 14,13 | 14,13 | -2,62% | 21.002,00 |
| 28.07.2025 | 14,50 | 14,52 | 14,41 | 14,51 | 0,21% | 26.842,00 |
| 25.07.2025 | 14,38 | 14,51 | 14,38 | 14,48 | 0,56% | 24.747,00 |
| 24.07.2025 | 14,45 | 14,55 | 14,37 | 14,40 | -0,21% | 36.155,00 |
| 23.07.2025 | 14,49 | 14,49 | 14,20 | 14,43 | -0,21% | 31.583,00 |
| 22.07.2025 | 14,22 | 14,50 | 14,14 | 14,46 | 0,91% | 53.297,00 |
| 21.07.2025 | 14,38 | 14,38 | 14,08 | 14,33 | 0,14% | 57.917,00 |
| 18.07.2025 | 14,60 | 14,66 | 14,31 | 14,31 | -1,92% | 52.345,00 |
| 17.07.2025 | 14,53 | 14,64 | 14,49 | 14,59 | 0,21% | 31.664,00 |
| 16.07.2025 | 14,53 | 14,57 | 14,36 | 14,56 | 0,48% | 35.028,00 |
| 15.07.2025 | 14,63 | 14,75 | 14,49 | 14,49 | -1,02% | 40.233,00 |
| 14.07.2025 | 14,43 | 14,65 | 14,28 | 14,64 | 1,46% | 97.636,00 |
| 11.07.2025 | 14,39 | 14,52 | 14,30 | 14,43 | 0,21% | 68.157,00 |
| 10.07.2025 | 14,40 | 14,59 | 14,35 | 14,40 | -0,07% | 40.923,00 |
| 09.07.2025 | 13,99 | 14,96 | 13,97 | 14,41 | 3,97% | 185.667,00 |
| 08.07.2025 | 13,50 | 13,89 | 13,47 | 13,86 | 2,44% | 150.608,00 |
| 07.07.2025 | 13,54 | 13,54 | 13,46 | 13,53 | 0,15% | 45.955,00 |
| 03.07.2025 | 13,50 | 13,54 | 13,48 | 13,51 | 0,15% | 29.316,00 |
| 02.07.2025 | 13,54 | 13,54 | 13,44 | 13,49 | -0,15% | 31.291,00 |
| 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 |