43,774$
-0,40%
Echtzeit-Aktienkurs Bank7 Corp
Bid:
Ask:
Aktienkurse zur Bank7 Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 44,07 | 44,07 | 43,63 | 43,92 | -0,07% | 6.003,00 |
| 12.02.2026 | 44,04 | 44,23 | 42,75 | 43,95 | -0,23% | 8.135,00 |
| 11.02.2026 | 45,50 | 45,50 | 44,05 | 44,05 | -2,31% | 6.228,00 |
| 10.02.2026 | 45,48 | 45,67 | 44,98 | 45,09 | -0,29% | 13.486,00 |
| 09.02.2026 | 45,24 | 45,50 | 44,80 | 45,22 | 0,07% | 5.470,00 |
| 06.02.2026 | 45,51 | 46,00 | 45,13 | 45,19 | -0,64% | 9.544,00 |
| 05.02.2026 | 45,43 | 45,59 | 45,02 | 45,48 | 0,11% | 6.284,00 |
| 04.02.2026 | 46,06 | 46,12 | 45,37 | 45,43 | -0,66% | 17.440,00 |
| 03.02.2026 | 45,48 | 45,74 | 45,22 | 45,73 | 0,88% | 13.424,00 |
| 02.02.2026 | 44,75 | 45,57 | 44,66 | 45,33 | 2,00% | 23.399,00 |
| 30.01.2026 | 44,01 | 44,75 | 43,83 | 44,44 | 1,23% | 9.270,00 |
| 29.01.2026 | 44,00 | 44,26 | 43,80 | 43,90 | 0,14% | 9.075,00 |
| 28.01.2026 | 44,01 | 44,31 | 43,03 | 43,84 | 0,21% | 20.145,00 |
| 27.01.2026 | 43,71 | 44,02 | 43,10 | 43,75 | 0,41% | 12.651,00 |
| 26.01.2026 | 43,79 | 43,94 | 43,44 | 43,57 | -0,98% | 6.390,00 |
| 23.01.2026 | 43,81 | 44,07 | 42,88 | 44,00 | -0,48% | 22.355,00 |
| 22.01.2026 | 44,94 | 44,97 | 44,08 | 44,21 | -1,32% | 9.207,00 |
| 21.01.2026 | 44,40 | 44,96 | 44,12 | 44,80 | 2,92% | 13.797,00 |
| 20.01.2026 | 43,85 | 44,66 | 43,45 | 43,53 | -2,81% | 9.913,00 |
| 16.01.2026 | 43,34 | 45,08 | 42,86 | 44,79 | 2,45% | 18.354,00 |
| 15.01.2026 | 43,28 | 43,89 | 42,15 | 43,72 | 1,34% | 27.303,00 |
| 14.01.2026 | 42,98 | 43,32 | 42,58 | 43,14 | 1,75% | 7.874,00 |
| 13.01.2026 | 42,45 | 42,56 | 42,07 | 42,40 | -0,89% | 13.054,00 |
| 12.01.2026 | 42,99 | 42,99 | 42,62 | 42,78 | -0,09% | 5.621,00 |
| 09.01.2026 | 42,70 | 42,83 | 42,02 | 42,82 | 0,30% | 15.264,00 |
| 08.01.2026 | 42,00 | 43,30 | 41,95 | 42,69 | 1,67% | 10.146,00 |
| 07.01.2026 | 41,70 | 42,05 | 41,43 | 41,99 | 0,36% | 10.016,00 |
| 06.01.2026 | 42,08 | 42,29 | 41,58 | 41,84 | -1,25% | 15.289,00 |
| 05.01.2026 | 41,22 | 42,65 | 41,22 | 42,37 | 2,39% | 11.923,00 |
| 02.01.2026 | 41,43 | 41,60 | 40,82 | 41,38 | 0,98% | 23.896,00 |
| 31.12.2025 | 40,51 | 41,41 | 40,36 | 40,98 | -0,19% | 85.181,00 |
| 30.12.2025 | 41,74 | 42,10 | 40,56 | 41,06 | 0,27% | 14.923,00 |
| 29.12.2025 | 41,03 | 41,34 | 40,67 | 40,95 | -0,46% | 11.540,00 |
| 26.12.2025 | 40,81 | 41,96 | 40,43 | 41,14 | 0,71% | 15.164,00 |
| 24.12.2025 | 41,63 | 41,88 | 40,48 | 40,85 | -2,60% | 18.532,00 |
| 23.12.2025 | 43,50 | 43,50 | 41,71 | 41,94 | -1,57% | 11.807,00 |
| 22.12.2025 | 43,68 | 43,68 | 42,31 | 42,61 | -2,76% | 12.296,00 |
| 19.12.2025 | 44,95 | 45,25 | 43,55 | 43,82 | -2,38% | 10.707,00 |
| 18.12.2025 | 44,80 | 45,50 | 44,57 | 44,89 | 0,38% | 11.428,00 |
| 17.12.2025 | 44,23 | 44,72 | 43,89 | 44,72 | 1,04% | 8.390,00 |
| 16.12.2025 | 44,39 | 44,49 | 44,13 | 44,26 | -0,09% | 10.454,00 |
| 15.12.2025 | 44,70 | 44,70 | 43,88 | 44,30 | 0,48% | 7.822,00 |
| 12.12.2025 | 44,10 | 44,50 | 43,61 | 44,09 | 0,20% | 8.687,00 |
| 11.12.2025 | 43,53 | 44,09 | 43,53 | 44,00 | 1,76% | 12.758,00 |
| 10.12.2025 | 42,70 | 43,47 | 42,70 | 43,24 | 2,08% | 19.789,00 |
| 09.12.2025 | 42,40 | 43,00 | 42,36 | 42,36 | 0,52% | 8.126,00 |
| 08.12.2025 | 42,30 | 42,45 | 42,03 | 42,14 | 0,36% | 8.992,00 |
| 05.12.2025 | 42,20 | 42,44 | 41,81 | 41,99 | -0,26% | 5.399,00 |
| 04.12.2025 | 42,40 | 42,50 | 42,09 | 42,10 | -1,20% | 6.114,00 |
| 03.12.2025 | 42,60 | 43,06 | 42,35 | 42,61 | 1,24% | 5.679,00 |
| 02.12.2025 | 41,31 | 42,49 | 41,31 | 42,09 | 1,45% | 11.339,00 |
| 01.12.2025 | 41,21 | 41,49 | 41,21 | 41,49 | 0,14% | 4.305,00 |
| 28.11.2025 | 41,35 | 41,43 | 41,27 | 41,43 | -1,36% | 4.311,00 |
| 26.11.2025 | 41,65 | 42,17 | 41,61 | 42,00 | -0,17% | 8.057,00 |
| 25.11.2025 | 42,72 | 42,72 | 42,06 | 42,07 | 0,55% | 6.049,00 |
| 24.11.2025 | 41,94 | 41,94 | 41,71 | 41,84 | -0,21% | 4.089,00 |
| 21.11.2025 | 40,92 | 43,41 | 40,03 | 41,93 | 2,27% | 21.420,00 |
| 20.11.2025 | 41,32 | 41,65 | 41,00 | 41,00 | 0,74% | 6.466,00 |
| 19.11.2025 | 41,13 | 41,13 | 40,70 | 40,70 | -1,18% | 5.398,00 |
| 18.11.2025 | 41,03 | 41,19 | 40,73 | 41,19 | 2,20% | 11.469,00 |
| 17.11.2025 | 41,72 | 41,72 | 40,00 | 40,30 | -2,66% | 9.571,00 |
| 14.11.2025 | 41,00 | 41,66 | 40,65 | 41,40 | -0,46% | 8.586,00 |
| 13.11.2025 | 41,79 | 42,00 | 41,59 | 41,59 | 0,58% | 6.465,00 |
| 12.11.2025 | 42,78 | 42,78 | 41,08 | 41,35 | 0,85% | 6.800,00 |
| 11.11.2025 | 41,33 | 41,33 | 41,00 | 41,00 | -0,49% | 4.600,00 |
| 10.11.2025 | 41,18 | 41,34 | 40,95 | 41,20 | -0,29% | 3.739,00 |
| 07.11.2025 | 41,00 | 41,47 | 41,00 | 41,32 | 0,76% | 8.008,00 |
| 06.11.2025 | 41,25 | 41,52 | 41,01 | 41,01 | -0,99% | 6.294,00 |
| 05.11.2025 | 41,07 | 42,37 | 41,07 | 41,42 | -0,36% | 8.749,00 |
| 04.11.2025 | 40,76 | 41,73 | 40,71 | 41,57 | 0,11% | 9.396,00 |
| 03.11.2025 | 41,05 | 42,10 | 40,96 | 41,53 | 0,04% | 14.164,00 |
| 31.10.2025 | 41,74 | 42,02 | 40,98 | 41,51 | -0,36% | 26.411,00 |
| 30.10.2025 | 40,97 | 41,88 | 40,97 | 41,66 | 2,21% | 21.936,00 |
| 29.10.2025 | 42,73 | 42,73 | 40,57 | 40,76 | -3,94% | 15.565,00 |
| 28.10.2025 | 42,72 | 42,80 | 42,31 | 42,43 | -0,59% | 11.533,00 |
| 27.10.2025 | 43,91 | 43,91 | 42,68 | 42,68 | -1,16% | 16.687,00 |
| 24.10.2025 | 43,25 | 43,72 | 43,02 | 43,18 | 0,79% | 8.130,00 |
| 23.10.2025 | 43,35 | 43,35 | 42,84 | 42,84 | -0,60% | 28.885,00 |
| 22.10.2025 | 42,90 | 43,36 | 42,90 | 43,10 | 1,15% | 9.646,00 |
| 21.10.2025 | 42,87 | 43,10 | 42,60 | 42,61 | -1,02% | 13.628,00 |
| 20.10.2025 | 43,33 | 43,40 | 42,46 | 43,05 | -0,07% | 24.361,00 |
| 17.10.2025 | 43,36 | 43,95 | 43,02 | 43,08 | -0,65% | 14.691,00 |
| 16.10.2025 | 44,21 | 44,21 | 43,11 | 43,36 | -4,70% | 13.275,00 |
| 15.10.2025 | 47,10 | 47,99 | 44,37 | 45,50 | 0,38% | 20.028,00 |
| 14.10.2025 | 44,07 | 45,61 | 44,01 | 45,33 | 3,14% | 12.609,00 |
| 13.10.2025 | 44,20 | 44,58 | 43,60 | 43,95 | 0,80% | 10.175,00 |
| 10.10.2025 | 45,86 | 45,86 | 43,60 | 43,60 | -4,30% | 8.235,00 |
| 09.10.2025 | 45,57 | 46,04 | 44,93 | 45,56 | -0,64% | 18.463,00 |
| 08.10.2025 | 46,06 | 46,06 | 45,72 | 45,86 | 0,47% | 4.733,00 |
| 07.10.2025 | 46,38 | 46,96 | 45,64 | 45,64 | -1,47% | 8.829,00 |
| 06.10.2025 | 46,72 | 46,80 | 46,11 | 46,32 | -0,14% | 6.660,00 |
| 03.10.2025 | 46,69 | 47,04 | 46,28 | 46,39 | 0,29% | 1.393,00 |
| 02.10.2025 | 45,91 | 46,55 | 45,53 | 46,25 | 0,28% | 13.908,00 |
| 01.10.2025 | 46,30 | 46,82 | 45,90 | 46,12 | 0,00% | 17.296,00 |
| 30.09.2025 | 45,90 | 47,02 | 45,47 | 46,12 | -0,02% | 45.656,00 |
| 29.09.2025 | 47,62 | 47,62 | 46,13 | 46,13 | -2,95% | 8.773,00 |
| 26.09.2025 | 47,81 | 47,81 | 47,43 | 47,53 | -0,42% | 6.125,00 |
| 25.09.2025 | 47,97 | 48,17 | 47,38 | 47,73 | -0,15% | 16.157,00 |
| 24.09.2025 | 48,11 | 48,15 | 47,28 | 47,80 | 0,06% | 17.225,00 |
| 23.09.2025 | 48,60 | 48,97 | 47,59 | 47,77 | -1,26% | 22.886,00 |