Echtzeit-Aktienkurs Great Western Bancorp
Bid:
Ask:
Aktienkurse zur Great Western Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,86 | 26,88 | 26,81 | 26,81 | -2,12% | - |
| 25.02.2021 | 27,38 | 27,41 | 27,33 | 27,39 | -2,32% | - |
| 24.02.2021 | 27,78 | 28,28 | 27,57 | 28,04 | 2,28% | - |
| 23.02.2021 | 28,03 | 28,11 | 27,20 | 27,41 | 0,05% | - |
| 22.02.2021 | 27,16 | 27,76 | 27,13 | 27,40 | 1,58% | - |
| 19.02.2021 | 26,49 | 27,00 | 26,31 | 26,97 | 2,57% | - |
| 18.02.2021 | 26,61 | 26,81 | 26,09 | 26,30 | -1,98% | - |
| 17.02.2021 | 26,99 | 27,19 | 26,58 | 26,83 | -0,43% | - |
| 16.02.2021 | 27,10 | 27,37 | 26,87 | 26,94 | 1,32% | - |
| 12.02.2021 | 26,45 | 26,73 | 25,98 | 26,59 | 2,25% | - |
| 11.02.2021 | 26,33 | 26,36 | 25,35 | 26,01 | -1,23% | - |
| 10.02.2021 | 26,40 | 26,95 | 0,00 | 26,33 | -1,40% | - |
| 09.02.2021 | 26,17 | 26,90 | 26,09 | 26,71 | 1,25% | - |
| 08.02.2021 | 26,17 | 26,42 | 25,93 | 26,38 | 3,11% | - |
| 05.02.2021 | 25,46 | 25,81 | 25,38 | 25,58 | -0,58% | - |
| 04.02.2021 | 25,44 | 26,20 | 25,40 | 25,73 | 3,94% | - |
| 03.02.2021 | 24,36 | 25,21 | 23,90 | 24,76 | -1,06% | - |
| 02.02.2021 | 25,39 | 25,73 | 24,97 | 25,02 | -0,44% | - |
| 01.02.2021 | 25,10 | 25,15 | 25,10 | 25,13 | 4,64% | - |
| 29.01.2021 | 24,11 | 24,16 | 24,00 | 24,02 | -2,20% | - |
| 28.01.2021 | 24,82 | 25,12 | 0,00 | 24,56 | 7,16% | - |
| 27.01.2021 | 23,98 | 24,31 | 22,56 | 22,92 | -4,08% | - |
| 26.01.2021 | 23,84 | 24,23 | 23,47 | 23,89 | 1,53% | - |
| 25.01.2021 | 23,55 | 23,55 | 23,53 | 23,53 | -0,23% | - |
| 22.01.2021 | 22,54 | 23,59 | 22,50 | 23,59 | 2,74% | - |
| 21.01.2021 | 0,00 | 22,98 | 0,00 | 22,96 | -2,61% | - |
| 20.01.2021 | 23,62 | 23,83 | 23,27 | 23,57 | -1,69% | - |
| 19.01.2021 | 23,72 | 24,03 | 23,57 | 23,98 | 0,04% | - |
| 15.01.2021 | 23,65 | 24,25 | 23,35 | 23,97 | -1,42% | - |
| 14.01.2021 | 24,58 | 24,72 | 23,79 | 24,31 | 2,08% | - |
| 13.01.2021 | 23,95 | 23,99 | 23,34 | 23,82 | -2,14% | - |
| 12.01.2021 | 24,18 | 24,81 | 24,05 | 24,34 | 2,23% | - |
| 11.01.2021 | 23,54 | 23,84 | 23,38 | 23,81 | 2,99% | - |
| 08.01.2021 | 23,31 | 23,38 | 22,58 | 23,12 | -2,24% | - |
| 07.01.2021 | 23,31 | 23,69 | 23,11 | 23,65 | 2,60% | - |
| 06.01.2021 | 22,59 | 23,55 | 0,00 | 23,05 | 10,18% | - |
| 05.01.2021 | 20,61 | 21,37 | 20,29 | 20,92 | 1,48% | - |
| 04.01.2021 | 20,71 | 20,72 | 20,03 | 20,61 | -1,86% | - |
| 31.12.2020 | 20,58 | 21,08 | 20,58 | 21,00 | 3,02% | - |
| 30.12.2020 | 20,37 | 20,84 | 20,36 | 20,39 | 1,17% | - |
| 29.12.2020 | 20,18 | 20,43 | 19,88 | 20,15 | -4,93% | - |
| 28.12.2020 | 20,58 | 21,20 | 20,54 | 21,20 | 3,47% | - |
| 24.12.2020 | 19,90 | 20,96 | 19,74 | 20,49 | 1,06% | - |
| 23.12.2020 | 19,95 | 20,33 | 19,79 | 20,27 | 7,88% | - |
| 22.12.2020 | 19,55 | 19,55 | 18,76 | 18,79 | -3,67% | - |
| 21.12.2020 | 19,49 | 19,90 | 19,13 | 19,51 | -2,74% | - |
| 18.12.2020 | 20,63 | 20,80 | 19,64 | 20,06 | -3,21% | - |
| 17.12.2020 | 20,71 | 20,95 | 20,49 | 20,72 | -0,84% | - |
| 16.12.2020 | 19,89 | 21,49 | 17,92 | 20,90 | -0,97% | - |
| 15.12.2020 | 19,04 | 25,11 | 18,99 | 21,10 | 11,40% | - |
| 14.12.2020 | 19,25 | 19,31 | 18,87 | 18,94 | -8,94% | - |
| 11.12.2020 | 18,87 | 21,87 | 18,87 | 20,80 | 9,56% | - |
| 10.12.2020 | 18,93 | 19,04 | 18,71 | 18,99 | 0,61% | - |
| 09.12.2020 | 18,94 | 18,99 | 18,61 | 18,87 | 1,37% | - |
| 08.12.2020 | 18,43 | 19,06 | 18,11 | 18,62 | 1,00% | - |
| 07.12.2020 | 18,47 | 18,71 | 18,38 | 18,43 | -2,10% | - |
| 04.12.2020 | 18,40 | 18,86 | 18,30 | 18,83 | 3,12% | - |
| 03.12.2020 | 17,90 | 20,03 | 17,56 | 18,26 | -0,68% | - |
| 02.12.2020 | 17,38 | 19,94 | 17,35 | 18,38 | 7,42% | - |
| 01.12.2020 | 17,20 | 17,27 | 15,28 | 17,11 | 4,27% | - |
| 30.11.2020 | 16,93 | 17,13 | 16,41 | 16,41 | -5,01% | - |
| 27.11.2020 | 17,11 | 17,58 | 16,95 | 17,28 | -2,65% | - |
| 25.11.2020 | 17,52 | 18,07 | 17,50 | 17,75 | -2,53% | - |
| 24.11.2020 | 17,97 | 18,57 | 17,85 | 18,21 | 9,04% | - |
| 23.11.2020 | 16,73 | 17,16 | 16,67 | 16,70 | 2,08% | - |
| 20.11.2020 | 16,43 | 16,45 | 16,13 | 16,36 | -0,94% | - |
| 19.11.2020 | 16,95 | 17,16 | 16,43 | 16,51 | -3,48% | - |
| 18.11.2020 | 17,94 | 18,10 | 17,08 | 17,11 | -1,36% | - |
| 17.11.2020 | 17,49 | 17,90 | 17,34 | 17,34 | -2,64% | - |
| 16.11.2020 | 17,72 | 17,82 | 17,47 | 17,81 | 5,57% | - |
| 13.11.2020 | 16,61 | 17,17 | 16,52 | 16,87 | 6,10% | - |
| 12.11.2020 | 16,04 | 16,39 | 15,72 | 15,90 | -4,07% | - |
| 11.11.2020 | 17,15 | 17,16 | 16,55 | 16,58 | -2,33% | - |
| 10.11.2020 | 17,09 | 17,35 | 0,00 | 16,97 | 4,79% | - |
| 09.11.2020 | 15,11 | 16,64 | 15,11 | 16,20 | 24,91% | - |
| 06.11.2020 | 13,54 | 13,54 | 12,84 | 12,97 | -3,32% | - |
| 05.11.2020 | 13,15 | 13,53 | 13,05 | 13,41 | 5,01% | - |
| 04.11.2020 | 13,00 | 13,13 | 12,68 | 12,77 | -7,63% | - |
| 03.11.2020 | 13,76 | 13,93 | 0,00 | 13,83 | 3,79% | - |
| 02.11.2020 | 12,96 | 13,35 | 12,80 | 13,32 | 3,26% | - |
| 30.10.2020 | 12,92 | 13,17 | 12,87 | 12,90 | -0,88% | - |
| 29.10.2020 | 12,80 | 13,26 | 12,70 | 13,02 | 2,24% | - |
| 28.10.2020 | 13,26 | 13,36 | 12,68 | 12,73 | -11,13% | - |
| 27.10.2020 | 14,72 | 14,77 | 14,06 | 14,33 | -3,86% | - |
| 26.10.2020 | 14,79 | 14,91 | 14,54 | 14,90 | -3,50% | - |
| 23.10.2020 | 0,00 | 15,50 | 0,00 | 15,44 | 4,25% | - |
| 22.10.2020 | 14,42 | 15,24 | 14,42 | 14,81 | 6,51% | - |
| 21.10.2020 | 14,43 | 14,54 | 13,90 | 13,91 | -2,04% | - |
| 20.10.2020 | 14,48 | 14,64 | 14,20 | 14,20 | 2,34% | - |
| 19.10.2020 | 14,36 | 14,43 | 13,85 | 13,87 | -3,45% | - |
| 16.10.2020 | 13,93 | 14,37 | 13,78 | 14,37 | 2,24% | - |
| 15.10.2020 | 13,57 | 14,14 | 0,00 | 14,05 | 0,14% | - |
| 14.10.2020 | 14,17 | 14,17 | 13,72 | 14,03 | 0,39% | - |
| 13.10.2020 | 14,34 | 14,46 | 13,94 | 13,98 | -4,96% | - |
| 12.10.2020 | 14,44 | 14,76 | 14,30 | 14,71 | 3,59% | - |
| 09.10.2020 | 14,69 | 14,69 | 0,00 | 14,20 | -2,57% | - |
| 08.10.2020 | 14,32 | 14,63 | 14,30 | 14,57 | 2,28% | - |
| 07.10.2020 | 14,15 | 14,31 | 0,00 | 14,25 | 4,02% | - |
| 06.10.2020 | 13,80 | 14,32 | 13,60 | 13,70 | 0,22% | - |
| 05.10.2020 | 13,32 | 13,88 | 13,25 | 13,67 | 5,48% | - |