44,420$
0,07%
Echtzeit-Aktienkurs Bank7 Corp
Bid:
Ask:
Aktienkurse zur Bank7 Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 44,55 | 44,55 | 44,31 | 44,42 | 0,07% | 1.612,00 |
| 28.05.2026 | 44,11 | 44,39 | 43,79 | 44,39 | 0,91% | 18.206,00 |
| 27.05.2026 | 44,40 | 44,40 | 43,80 | 43,99 | -0,36% | 11.069,00 |
| 26.05.2026 | 44,27 | 44,57 | 43,73 | 44,15 | 0,82% | 19.871,00 |
| 22.05.2026 | 43,24 | 44,10 | 43,24 | 43,79 | 0,16% | 13.687,00 |
| 21.05.2026 | 43,01 | 43,72 | 42,97 | 43,72 | 1,16% | 13.587,00 |
| 20.05.2026 | 42,08 | 43,25 | 42,08 | 43,22 | 2,54% | 9.362,00 |
| 19.05.2026 | 42,94 | 42,94 | 42,15 | 42,15 | -0,52% | 5.190,00 |
| 18.05.2026 | 42,60 | 42,91 | 42,37 | 42,37 | 0,64% | 8.136,00 |
| 15.05.2026 | 42,10 | 42,22 | 41,92 | 42,10 | -0,40% | 10.720,00 |
| 14.05.2026 | 42,11 | 42,78 | 42,11 | 42,27 | 1,37% | 7.535,00 |
| 13.05.2026 | 42,24 | 42,48 | 41,40 | 41,70 | -1,53% | 7.894,00 |
| 12.05.2026 | 42,36 | 42,78 | 42,20 | 42,35 | -0,98% | 7.848,00 |
| 11.05.2026 | 43,72 | 43,72 | 42,76 | 42,77 | -2,26% | 11.967,00 |
| 08.05.2026 | 43,77 | 44,06 | 43,76 | 43,76 | -0,55% | 8.898,00 |
| 07.05.2026 | 43,54 | 44,03 | 43,54 | 44,00 | 0,89% | 7.427,00 |
| 06.05.2026 | 43,58 | 43,84 | 43,58 | 43,61 | 0,51% | 9.789,00 |
| 05.05.2026 | 42,92 | 43,94 | 42,58 | 43,39 | 1,76% | 12.475,00 |
| 04.05.2026 | 43,04 | 43,04 | 42,20 | 42,64 | -1,95% | 11.787,00 |
| 01.05.2026 | 42,85 | 43,88 | 42,85 | 43,49 | 1,28% | 7.949,00 |
| 30.04.2026 | 43,07 | 43,87 | 42,94 | 42,94 | -1,29% | 8.674,00 |
| 29.04.2026 | 44,88 | 44,88 | 43,48 | 43,50 | -3,12% | 9.908,00 |
| 28.04.2026 | 43,90 | 45,21 | 43,86 | 44,90 | 2,70% | 16.688,00 |
| 27.04.2026 | 43,62 | 44,21 | 43,62 | 43,72 | 0,02% | 10.182,00 |
| 24.04.2026 | 43,86 | 44,50 | 43,65 | 43,71 | -0,52% | 14.062,00 |
| 23.04.2026 | 43,67 | 44,00 | 43,19 | 43,94 | 1,83% | 12.045,00 |
| 22.04.2026 | 43,72 | 44,08 | 43,14 | 43,15 | -1,12% | 11.510,00 |
| 21.04.2026 | 43,68 | 44,05 | 43,60 | 43,64 | -0,41% | 19.964,00 |
| 20.04.2026 | 44,00 | 44,05 | 43,25 | 43,82 | 0,14% | 16.254,00 |
| 17.04.2026 | 43,62 | 44,27 | 43,42 | 43,76 | 1,81% | 15.763,00 |
| 16.04.2026 | 43,95 | 43,95 | 42,25 | 42,98 | -0,05% | 11.501,00 |
| 15.04.2026 | 43,94 | 43,94 | 42,89 | 43,00 | -2,16% | 11.775,00 |
| 14.04.2026 | 44,16 | 45,99 | 43,35 | 43,95 | 2,40% | 25.611,00 |
| 13.04.2026 | 42,07 | 43,00 | 42,07 | 42,92 | 0,35% | 8.681,00 |
| 10.04.2026 | 42,43 | 43,13 | 42,40 | 42,77 | -1,45% | 4.476,00 |
| 09.04.2026 | 43,35 | 43,40 | 43,21 | 43,40 | 0,93% | 7.108,00 |
| 08.04.2026 | 42,95 | 43,00 | 42,63 | 43,00 | 3,42% | 10.899,00 |
| 07.04.2026 | 41,50 | 41,77 | 41,03 | 41,58 | 1,54% | 10.184,00 |
| 06.04.2026 | 41,21 | 41,50 | 40,55 | 40,95 | -0,29% | 9.922,00 |
| 02.04.2026 | 40,94 | 41,08 | 40,69 | 41,07 | 0,69% | 6.621,00 |
| 01.04.2026 | 39,76 | 41,21 | 39,76 | 40,79 | 2,28% | 11.600,00 |
| 31.03.2026 | 40,16 | 40,16 | 39,59 | 39,88 | 0,28% | 11.627,00 |
| 30.03.2026 | 39,60 | 39,81 | 39,46 | 39,77 | 0,43% | 13.101,00 |
| 27.03.2026 | 39,84 | 39,84 | 39,32 | 39,60 | -0,65% | 6.755,00 |
| 26.03.2026 | 39,87 | 39,95 | 39,55 | 39,86 | 0,00% | 6.351,00 |
| 25.03.2026 | 39,64 | 40,22 | 39,57 | 39,86 | -0,85% | 9.968,00 |
| 24.03.2026 | 40,00 | 40,34 | 39,75 | 40,20 | 0,85% | 18.488,00 |
| 23.03.2026 | 39,19 | 40,20 | 39,06 | 39,86 | 4,10% | 34.303,00 |
| 20.03.2026 | 39,50 | 39,70 | 38,29 | 38,29 | -1,59% | 35.671,00 |
| 19.03.2026 | 38,70 | 39,37 | 38,67 | 38,91 | -0,54% | 8.302,00 |
| 18.03.2026 | 39,14 | 40,00 | 38,71 | 39,12 | -0,74% | 19.296,00 |
| 17.03.2026 | 40,00 | 40,38 | 39,41 | 39,41 | -0,73% | 12.608,00 |
| 16.03.2026 | 40,66 | 40,66 | 39,60 | 39,70 | 0,08% | 3.679,00 |
| 13.03.2026 | 39,33 | 39,67 | 39,07 | 39,67 | 0,61% | 7.129,00 |
| 12.03.2026 | 39,11 | 39,61 | 39,11 | 39,43 | -0,45% | 6.484,00 |
| 11.03.2026 | 39,48 | 39,62 | 39,48 | 39,61 | -0,48% | 3.396,00 |
| 10.03.2026 | 39,35 | 40,81 | 39,35 | 39,80 | -0,82% | 10.857,00 |
| 09.03.2026 | 40,50 | 40,50 | 39,79 | 40,13 | -3,11% | 14.446,00 |
| 06.03.2026 | 42,77 | 42,77 | 39,62 | 41,42 | 1,62% | 21.346,00 |
| 05.03.2026 | 41,65 | 41,65 | 40,65 | 40,76 | -2,53% | 7.760,00 |
| 04.03.2026 | 41,62 | 41,97 | 41,62 | 41,82 | 2,47% | 8.255,00 |
| 03.03.2026 | 40,49 | 41,62 | 40,49 | 40,81 | -1,43% | 4.671,00 |
| 02.03.2026 | 40,60 | 41,71 | 40,55 | 41,40 | 1,77% | 6.865,00 |
| 27.02.2026 | 42,25 | 42,25 | 40,63 | 40,68 | -5,35% | 9.098,00 |
| 26.02.2026 | 42,75 | 42,98 | 41,87 | 42,98 | 1,15% | 8.589,00 |
| 25.02.2026 | 42,00 | 42,92 | 42,00 | 42,49 | 0,85% | 9.340,00 |
| 24.02.2026 | 42,00 | 42,88 | 41,80 | 42,13 | 0,79% | 7.713,00 |
| 23.02.2026 | 42,30 | 42,72 | 41,80 | 41,80 | -4,26% | 5.986,00 |
| 20.02.2026 | 43,58 | 44,04 | 43,53 | 43,66 | -0,11% | 4.452,00 |
| 19.02.2026 | 43,31 | 43,94 | 43,21 | 43,71 | -0,43% | 5.940,00 |
| 18.02.2026 | 42,24 | 44,23 | 42,24 | 43,90 | -0,52% | 5.778,00 |
| 17.02.2026 | 43,91 | 44,55 | 43,91 | 44,13 | 0,48% | 8.382,00 |
| 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 | -2,07% | 6.228,00 |
| 10.02.2026 | 45,36 | 45,67 | 44,98 | 44,98 | -0,18% | 13.486,00 |
| 09.02.2026 | 45,24 | 45,50 | 44,80 | 45,06 | -0,29% | 5.479,00 |
| 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 | 0,15% | 6.288,00 |
| 04.02.2026 | 46,06 | 46,12 | 45,37 | 45,41 | -0,70% | 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% | 23.408,00 |
| 30.01.2026 | 44,01 | 44,75 | 43,83 | 44,44 | 1,44% | 9.270,00 |
| 29.01.2026 | 44,27 | 44,27 | 43,80 | 43,81 | -0,07% | 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 | -0,43% | 22.355,00 |
| 22.01.2026 | 44,94 | 44,97 | 44,08 | 44,19 | -1,34% | 9.207,00 |
| 21.01.2026 | 43,97 | 44,96 | 43,97 | 44,79 | 2,89% | 13.797,00 |
| 20.01.2026 | 44,53 | 44,66 | 43,45 | 43,53 | -2,81% | 9.917,00 |
| 16.01.2026 | 43,34 | 45,08 | 42,86 | 44,79 | 2,45% | 18.354,00 |
| 15.01.2026 | 43,39 | 43,89 | 42,15 | 43,72 | 1,34% | 27.304,00 |
| 14.01.2026 | 42,98 | 43,32 | 42,58 | 43,14 | 1,75% | 7.975,00 |
| 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% | 10.148,00 |
| 07.01.2026 | 41,70 | 42,05 | 41,43 | 41,99 | 0,02% | 10.016,00 |
| 06.01.2026 | 42,08 | 42,29 | 41,58 | 41,98 | -0,92% | 15.289,00 |