Echtzeit-Aktienkurs Southern Missouri Bancorp
Bid:
Ask:
Aktienkurse zur Southern Missouri Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 36,36 | 37,72 | 0,00 | 37,11 | -0,44% | - |
| 25.02.2021 | 37,40 | 37,40 | 37,27 | 37,27 | -0,03% | - |
| 24.02.2021 | 36,50 | 37,29 | 36,32 | 37,28 | 3,30% | - |
| 23.02.2021 | 36,26 | 36,59 | 35,98 | 36,09 | 0,78% | - |
| 22.02.2021 | 34,78 | 36,00 | 34,78 | 35,81 | 1,43% | - |
| 19.02.2021 | 35,28 | 35,61 | 35,11 | 35,31 | 0,36% | - |
| 18.02.2021 | 35,03 | 36,07 | 35,01 | 35,18 | -0,47% | - |
| 17.02.2021 | 36,02 | 36,53 | 35,28 | 35,35 | -0,30% | - |
| 16.02.2021 | 35,69 | 36,14 | 35,34 | 35,45 | 0,95% | - |
| 12.02.2021 | 35,00 | 36,22 | 34,64 | 35,12 | 1,15% | - |
| 11.02.2021 | 34,83 | 34,94 | 34,48 | 34,72 | -0,32% | - |
| 10.02.2021 | 34,70 | 35,59 | 34,67 | 34,83 | 0,62% | - |
| 09.02.2021 | 34,18 | 34,88 | 34,17 | 34,61 | -0,06% | - |
| 08.02.2021 | 34,48 | 34,63 | 34,24 | 34,63 | 3,56% | - |
| 05.02.2021 | 33,68 | 34,18 | 33,44 | 33,44 | 0,12% | - |
| 04.02.2021 | 33,45 | 33,45 | 33,12 | 33,40 | 2,33% | - |
| 03.02.2021 | 32,86 | 32,87 | 32,13 | 32,64 | 0,37% | - |
| 02.02.2021 | 32,06 | 32,69 | 32,06 | 32,52 | 0,25% | - |
| 01.02.2021 | 31,10 | 32,62 | 30,93 | 32,44 | 4,68% | - |
| 29.01.2021 | 32,24 | 32,77 | 30,25 | 30,99 | -2,09% | - |
| 28.01.2021 | 32,01 | 32,52 | 31,48 | 31,65 | -1,36% | - |
| 27.01.2021 | 32,52 | 33,14 | 29,79 | 32,09 | -1,97% | - |
| 26.01.2021 | 33,28 | 33,29 | 32,73 | 32,73 | 1,14% | - |
| 25.01.2021 | 33,02 | 33,35 | 32,02 | 32,36 | -0,34% | - |
| 22.01.2021 | 31,71 | 32,47 | 30,97 | 32,47 | 2,07% | - |
| 21.01.2021 | 31,81 | 31,81 | 31,81 | 31,81 | -0,44% | - |
| 20.01.2021 | 34,00 | 34,00 | 31,87 | 31,95 | -1,04% | - |
| 19.01.2021 | 32,47 | 32,79 | 32,22 | 32,29 | -0,69% | - |
| 15.01.2021 | 31,71 | 32,57 | 30,56 | 32,51 | -0,96% | - |
| 14.01.2021 | 33,28 | 33,47 | 32,74 | 32,83 | 0,29% | - |
| 13.01.2021 | 33,13 | 33,13 | 32,13 | 32,73 | 0,28% | - |
| 12.01.2021 | 32,04 | 32,79 | 32,04 | 32,64 | 2,02% | - |
| 11.01.2021 | 32,13 | 32,32 | 31,87 | 32,00 | -1,31% | - |
| 08.01.2021 | 32,45 | 32,48 | 31,54 | 32,42 | 0,06% | - |
| 07.01.2021 | 32,08 | 32,73 | 32,08 | 32,40 | 0,47% | - |
| 06.01.2021 | 31,43 | 32,63 | 31,28 | 32,25 | 6,19% | - |
| 05.01.2021 | 30,86 | 30,90 | 30,08 | 30,37 | 0,56% | - |
| 04.01.2021 | 30,89 | 30,91 | 29,63 | 30,20 | -1,19% | - |
| 31.12.2020 | 30,97 | 31,17 | 30,57 | 30,57 | -1,13% | - |
| 30.12.2020 | 31,04 | 31,04 | 30,66 | 30,92 | 0,50% | - |
| 29.12.2020 | 31,29 | 31,29 | 30,33 | 30,76 | -6,13% | - |
| 28.12.2020 | 31,03 | 32,77 | 31,03 | 32,77 | 18,52% | - |
| 24.12.2020 | 32,25 | 32,81 | 27,65 | 27,65 | -11,06% | - |
| 23.12.2020 | 31,20 | 31,37 | 31,09 | 31,09 | 0,66% | - |
| 22.12.2020 | 31,88 | 31,88 | 30,89 | 30,89 | -0,82% | - |
| 21.12.2020 | 30,90 | 31,69 | 30,89 | 31,14 | -1,80% | - |
| 18.12.2020 | 31,97 | 32,83 | 31,71 | 31,71 | 0,60% | - |
| 17.12.2020 | 32,35 | 32,54 | 31,44 | 31,52 | -2,99% | - |
| 16.12.2020 | 32,18 | 33,13 | 32,17 | 32,49 | 3,19% | - |
| 15.12.2020 | 30,38 | 31,73 | 30,27 | 31,49 | 4,01% | - |
| 14.12.2020 | 30,77 | 30,99 | 30,02 | 30,27 | -1,26% | - |
| 11.12.2020 | 30,94 | 31,18 | 30,54 | 30,66 | -0,07% | - |
| 10.12.2020 | 30,85 | 31,00 | 30,25 | 30,68 | -0,71% | - |
| 09.12.2020 | 30,78 | 31,38 | 30,66 | 30,90 | -0,19% | - |
| 08.12.2020 | 30,89 | 31,15 | 30,25 | 30,96 | 0,39% | - |
| 07.12.2020 | 30,91 | 31,13 | 30,73 | 30,84 | -1,01% | - |
| 04.12.2020 | 30,02 | 31,16 | 30,02 | 31,15 | 2,35% | - |
| 03.12.2020 | 30,42 | 30,79 | 30,37 | 30,44 | 89,68% | - |
| 02.12.2020 | 29,79 | 30,72 | 16,05 | 16,05 | -46,61% | - |
| 01.12.2020 | 30,33 | 30,61 | 29,83 | 30,06 | -0,03% | - |
| 30.11.2020 | 30,74 | 30,74 | 29,77 | 30,07 | 58,03% | - |
| 27.11.2020 | 29,90 | 31,32 | 19,03 | 19,03 | -39,77% | - |
| 25.11.2020 | 30,63 | 31,59 | 30,63 | 31,59 | 2,10% | - |
| 24.11.2020 | 30,39 | 31,21 | 30,16 | 30,94 | 3,60% | - |
| 23.11.2020 | 30,08 | 30,33 | 29,82 | 29,86 | -0,50% | - |
| 20.11.2020 | 29,95 | 30,46 | 29,37 | 30,01 | 0,22% | - |
| 19.11.2020 | 29,46 | 29,95 | 29,18 | 29,95 | 0,40% | - |
| 18.11.2020 | 30,06 | 30,25 | 29,71 | 29,83 | 0,47% | - |
| 17.11.2020 | 29,80 | 30,98 | 29,69 | 29,69 | 1,06% | - |
| 16.11.2020 | 29,91 | 29,99 | 29,31 | 29,38 | 1,96% | - |
| 13.11.2020 | 28,43 | 28,97 | 28,39 | 28,81 | 3,37% | - |
| 12.11.2020 | 28,53 | 28,56 | 27,87 | 27,87 | -2,30% | - |
| 11.11.2020 | 28,50 | 28,81 | 28,15 | 28,53 | 0,72% | - |
| 10.11.2020 | 0,00 | 28,96 | 0,00 | 28,32 | 4,62% | - |
| 09.11.2020 | 28,20 | 28,78 | 25,59 | 27,07 | 3,62% | - |
| 06.11.2020 | 26,50 | 27,52 | 25,93 | 26,13 | -0,72% | - |
| 05.11.2020 | 24,63 | 26,68 | 24,63 | 26,32 | 5,11% | - |
| 04.11.2020 | 24,91 | 26,32 | 24,91 | 25,04 | -4,10% | - |
| 03.11.2020 | 26,99 | 27,31 | 0,00 | 26,11 | -1,95% | - |
| 02.11.2020 | 25,74 | 26,63 | 25,74 | 26,63 | 4,33% | - |
| 30.10.2020 | 25,73 | 25,99 | 25,44 | 25,52 | -2,58% | - |
| 29.10.2020 | 25,77 | 26,27 | 25,52 | 26,20 | 1,81% | - |
| 28.10.2020 | 26,41 | 26,54 | 25,50 | 25,73 | -3,36% | - |
| 27.10.2020 | 25,10 | 27,16 | 24,89 | 26,63 | 8,08% | - |
| 26.10.2020 | 24,58 | 24,72 | 24,27 | 24,64 | -0,94% | - |
| 23.10.2020 | 24,79 | 25,59 | 24,45 | 24,87 | 3,56% | - |
| 22.10.2020 | 24,36 | 24,95 | 24,02 | 24,02 | -0,89% | - |
| 21.10.2020 | 24,43 | 24,44 | 23,96 | 24,23 | -0,25% | - |
| 20.10.2020 | 0,00 | 24,53 | 0,00 | 24,29 | -0,70% | - |
| 19.10.2020 | 24,25 | 24,70 | 24,12 | 24,46 | -1,27% | - |
| 16.10.2020 | 23,82 | 24,78 | 23,61 | 24,78 | 2,02% | - |
| 15.10.2020 | 23,26 | 24,29 | 23,10 | 24,29 | 2,62% | - |
| 14.10.2020 | 24,00 | 24,00 | 23,00 | 23,67 | 4,14% | - |
| 13.10.2020 | 22,32 | 22,81 | 22,31 | 22,73 | -1,86% | - |
| 12.10.2020 | 22,22 | 23,19 | 22,22 | 23,16 | 2,18% | - |
| 09.10.2020 | 22,51 | 23,05 | 22,51 | 22,66 | -1,71% | - |
| 08.10.2020 | 22,04 | 23,25 | 22,04 | 23,06 | 3,36% | - |
| 07.10.2020 | 23,39 | 23,39 | 22,09 | 22,31 | 0,84% | - |
| 06.10.2020 | 21,82 | 23,06 | 21,82 | 22,12 | -1,29% | - |
| 05.10.2020 | 24,32 | 24,32 | 21,31 | 22,41 | -5,06% | - |