19,580$
-0,51%
Echtzeit-Aktienkurs SR Bancorp
Bid:
Ask:
Aktienkurse zur SR Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,60 | 19,63 | 19,43 | 19,58 | -0,51% | 1.026,00 |
| 08.09.2026 | 19,70 | 19,82 | 19,64 | 19,68 | -0,40% | 13.451,00 |
| 04.09.2026 | 19,89 | 19,89 | 19,46 | 19,76 | 1,33% | 18.967,00 |
| 03.09.2026 | 19,71 | 19,79 | 19,50 | 19,50 | -0,96% | 11.632,00 |
| 02.09.2026 | 19,71 | 19,87 | 19,57 | 19,69 | 0,97% | 20.884,00 |
| 01.09.2026 | 19,73 | 19,78 | 19,25 | 19,50 | 0,05% | 20.503,00 |
| 31.08.2026 | 19,61 | 19,61 | 19,36 | 19,49 | -0,05% | 16.109,00 |
| 28.08.2026 | 19,59 | 19,63 | 19,50 | 19,50 | 0,00% | 6.309,00 |
| 27.08.2026 | 19,22 | 19,65 | 19,09 | 19,50 | 0,57% | 18.035,00 |
| 26.08.2026 | 19,79 | 19,98 | 19,31 | 19,39 | -1,27% | 21.287,00 |
| 25.08.2026 | 19,75 | 19,82 | 19,40 | 19,64 | 0,05% | 22.573,00 |
| 24.08.2026 | 19,98 | 19,98 | 19,59 | 19,63 | 1,03% | 12.033,00 |
| 21.08.2026 | 19,86 | 20,07 | 19,43 | 19,43 | -1,82% | 13.140,00 |
| 20.08.2026 | 20,28 | 20,38 | 19,73 | 19,79 | -2,89% | 18.250,00 |
| 19.08.2026 | 20,26 | 20,55 | 20,20 | 20,38 | 0,84% | 37.155,00 |
| 18.08.2026 | 19,91 | 20,21 | 19,85 | 20,21 | 0,85% | 22.997,00 |
| 17.08.2026 | 20,03 | 20,19 | 19,87 | 20,04 | -0,55% | 11.368,00 |
| 14.08.2026 | 20,95 | 20,95 | 20,04 | 20,15 | -0,64% | 12.225,00 |
| 13.08.2026 | 20,50 | 20,54 | 20,20 | 20,28 | -0,49% | 12.677,00 |
| 12.08.2026 | 20,00 | 20,43 | 20,00 | 20,38 | 1,39% | 38.127,00 |
| 11.08.2026 | 20,00 | 20,24 | 19,76 | 20,10 | 0,75% | 46.525,00 |
| 10.08.2026 | 19,97 | 20,09 | 19,92 | 19,95 | -0,25% | 18.034,00 |
| 07.08.2026 | 19,80 | 20,00 | 19,80 | 20,00 | 0,10% | 12.070,00 |
| 06.08.2026 | 19,98 | 20,08 | 19,73 | 19,98 | 0,00% | 29.237,00 |
| 05.08.2026 | 19,85 | 19,99 | 19,56 | 19,98 | 1,47% | 42.295,00 |
| 04.08.2026 | 19,52 | 19,80 | 19,52 | 19,69 | 0,46% | 25.458,00 |
| 03.08.2026 | 19,75 | 19,75 | 19,37 | 19,60 | 0,26% | 24.006,00 |
| 31.07.2026 | 19,27 | 19,55 | 19,25 | 19,55 | 0,77% | 41.311,00 |
| 30.07.2026 | 19,20 | 19,72 | 19,20 | 19,40 | 0,31% | 25.005,00 |
| 29.07.2026 | 19,53 | 19,56 | 19,14 | 19,34 | -1,38% | 23.310,00 |
| 28.07.2026 | 19,27 | 19,73 | 19,23 | 19,61 | 1,76% | 16.969,00 |
| 27.07.2026 | 19,23 | 19,44 | 19,19 | 19,27 | 0,94% | 14.593,00 |
| 24.07.2026 | 19,17 | 19,40 | 19,04 | 19,09 | -0,42% | 19.745,00 |
| 23.07.2026 | 19,04 | 19,30 | 18,83 | 19,17 | -0,10% | 21.349,00 |
| 22.07.2026 | 18,93 | 19,23 | 18,88 | 19,19 | 0,47% | 24.387,00 |
| 21.07.2026 | 19,08 | 19,23 | 18,64 | 19,10 | -0,31% | 33.008,00 |
| 20.07.2026 | 19,54 | 19,91 | 19,05 | 19,16 | -2,49% | 22.577,00 |
| 17.07.2026 | 20,09 | 20,20 | 19,25 | 19,65 | -2,48% | 28.712,00 |
| 16.07.2026 | 19,65 | 20,15 | 19,40 | 20,15 | 2,75% | 83.698,00 |
| 15.07.2026 | 19,37 | 19,72 | 19,02 | 19,61 | 1,71% | 47.332,00 |
| 14.07.2026 | 19,23 | 19,36 | 19,16 | 19,28 | 0,73% | 17.770,00 |
| 13.07.2026 | 18,96 | 19,16 | 18,96 | 19,14 | 1,11% | 12.886,00 |
| 10.07.2026 | 18,91 | 19,10 | 18,85 | 18,93 | -0,16% | 22.221,00 |
| 09.07.2026 | 18,87 | 19,01 | 18,86 | 18,96 | 0,42% | 15.663,00 |
| 08.07.2026 | 18,92 | 19,07 | 18,83 | 18,88 | -0,87% | 16.500,00 |
| 07.07.2026 | 19,28 | 19,42 | 19,05 | 19,05 | -1,73% | 23.234,00 |
| 06.07.2026 | 19,63 | 19,75 | 19,30 | 19,38 | -1,27% | 28.910,00 |
| 02.07.2026 | 20,10 | 20,13 | 19,57 | 19,63 | -2,34% | 23.452,00 |
| 01.07.2026 | 19,60 | 20,20 | 19,60 | 20,10 | 2,13% | 39.538,00 |
| 30.06.2026 | 19,44 | 19,70 | 19,23 | 19,68 | 1,34% | 51.643,00 |
| 29.06.2026 | 19,25 | 19,45 | 19,20 | 19,42 | 0,31% | 35.388,00 |
| 26.06.2026 | 19,33 | 19,52 | 19,11 | 19,36 | 0,57% | 135.311,00 |
| 25.06.2026 | 19,45 | 19,45 | 19,04 | 19,25 | -0,93% | 25.189,00 |
| 24.06.2026 | 18,82 | 19,56 | 18,78 | 19,43 | 0,15% | 58.662,00 |
| 23.06.2026 | 19,15 | 19,58 | 19,00 | 19,40 | 1,41% | 52.636,00 |
| 22.06.2026 | 18,83 | 19,22 | 18,83 | 19,13 | 1,59% | 33.941,00 |
| 18.06.2026 | 18,95 | 19,00 | 18,69 | 18,83 | -0,26% | 62.425,00 |
| 17.06.2026 | 18,99 | 19,05 | 18,71 | 18,88 | -0,42% | 51.912,00 |
| 16.06.2026 | 18,90 | 19,04 | 18,80 | 18,96 | 0,21% | 37.060,00 |
| 15.06.2026 | 19,02 | 19,02 | 18,65 | 18,92 | -0,21% | 52.647,00 |
| 12.06.2026 | 18,89 | 19,10 | 18,80 | 18,96 | 0,37% | 24.286,00 |
| 11.06.2026 | 18,95 | 19,05 | 18,71 | 18,89 | -0,05% | 19.267,00 |
| 10.06.2026 | 18,80 | 19,03 | 18,80 | 18,90 | 0,24% | 44.325,00 |
| 09.06.2026 | 18,72 | 18,94 | 18,72 | 18,86 | 0,72% | 38.101,00 |
| 08.06.2026 | 18,68 | 18,85 | 18,68 | 18,72 | 0,00% | 28.765,00 |
| 05.06.2026 | 18,47 | 18,85 | 18,45 | 18,72 | 1,08% | 68.850,00 |
| 04.06.2026 | 18,58 | 18,74 | 18,36 | 18,52 | 0,38% | 50.770,00 |
| 03.06.2026 | 18,66 | 18,77 | 18,36 | 18,45 | -1,63% | 72.610,00 |
| 02.06.2026 | 18,57 | 18,90 | 18,57 | 18,76 | 0,29% | 22.835,00 |
| 01.06.2026 | 18,73 | 18,75 | 18,42 | 18,70 | -0,48% | 51.708,00 |
| 29.05.2026 | 18,70 | 19,07 | 18,70 | 18,79 | -0,11% | 26.469,00 |
| 28.05.2026 | 18,58 | 18,83 | 18,52 | 18,81 | 0,91% | 40.944,00 |
| 27.05.2026 | 18,61 | 18,75 | 18,56 | 18,64 | 0,00% | 81.047,00 |
| 26.05.2026 | 18,88 | 19,05 | 18,61 | 18,64 | -0,32% | 70.982,00 |
| 22.05.2026 | 18,40 | 18,81 | 18,40 | 18,70 | 2,24% | 168.234,00 |
| 21.05.2026 | 18,12 | 18,30 | 18,07 | 18,29 | 0,83% | 110.190,00 |
| 20.05.2026 | 17,99 | 18,44 | 17,99 | 18,14 | 0,95% | 143.127,00 |
| 19.05.2026 | 18,05 | 18,14 | 17,92 | 17,97 | -0,94% | 56.204,00 |
| 18.05.2026 | 18,02 | 18,26 | 18,02 | 18,14 | 0,72% | 40.052,00 |
| 15.05.2026 | 18,19 | 18,24 | 18,01 | 18,01 | -1,32% | 49.178,00 |
| 14.05.2026 | 18,14 | 18,35 | 18,14 | 18,25 | 0,77% | 37.793,00 |
| 13.05.2026 | 18,21 | 18,35 | 18,10 | 18,11 | -0,77% | 21.717,00 |
| 12.05.2026 | 18,28 | 18,32 | 18,00 | 18,25 | 0,11% | 82.995,00 |
| 11.05.2026 | 18,35 | 18,46 | 18,20 | 18,23 | -0,87% | 38.916,00 |
| 08.05.2026 | 18,41 | 18,60 | 18,34 | 18,39 | -0,33% | 46.892,00 |
| 07.05.2026 | 18,55 | 18,58 | 18,35 | 18,45 | -0,19% | 19.007,00 |
| 06.05.2026 | 18,63 | 18,79 | 18,47 | 18,49 | 0,08% | 40.788,00 |
| 05.05.2026 | 18,55 | 18,62 | 18,35 | 18,47 | 0,54% | 28.514,00 |
| 04.05.2026 | 18,47 | 18,69 | 18,33 | 18,37 | -1,29% | 51.601,00 |
| 01.05.2026 | 19,30 | 19,30 | 18,60 | 18,61 | -3,63% | 54.869,00 |
| 30.04.2026 | 19,11 | 19,60 | 19,10 | 19,31 | 0,57% | 94.231,00 |
| 29.04.2026 | 19,25 | 19,39 | 19,05 | 19,20 | 0,05% | 63.275,00 |
| 28.04.2026 | 18,77 | 19,61 | 18,77 | 19,19 | 2,24% | 60.802,00 |
| 27.04.2026 | 18,57 | 18,80 | 18,57 | 18,77 | 1,30% | 55.291,00 |
| 24.04.2026 | 18,71 | 18,71 | 18,46 | 18,53 | -0,11% | 47.893,00 |
| 23.04.2026 | 18,50 | 18,75 | 18,40 | 18,55 | 0,00% | 103.190,00 |
| 22.04.2026 | 18,33 | 18,75 | 18,25 | 18,55 | 1,20% | 54.636,00 |
| 21.04.2026 | 18,24 | 18,63 | 18,20 | 18,33 | -0,16% | 58.298,00 |
| 20.04.2026 | 17,92 | 18,50 | 17,24 | 18,36 | 1,83% | 50.802,00 |
| 17.04.2026 | 17,75 | 18,18 | 17,70 | 18,03 | 2,15% | 122.230,00 |