50,060$
-0,52%
Echtzeit-Aktienkurs Bank7 Corp
Bid:
Ask:
Aktienkurse zur Bank7 Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 51,05 | 51,05 | 50,00 | 50,00 | -0,70% | 39.495,00 |
| 29.07.2026 | 50,30 | 50,77 | 50,10 | 50,35 | 0,18% | 18.888,00 |
| 28.07.2026 | 49,26 | 50,69 | 49,26 | 50,26 | 1,15% | 21.775,00 |
| 27.07.2026 | 49,38 | 50,43 | 48,20 | 49,69 | 0,51% | 73.052,00 |
| 24.07.2026 | 50,17 | 50,55 | 48,78 | 49,44 | -1,90% | 42.933,00 |
| 23.07.2026 | 47,61 | 50,47 | 47,50 | 50,40 | 4,46% | 40.294,00 |
| 22.07.2026 | 49,20 | 49,20 | 47,76 | 48,25 | -2,41% | 47.018,00 |
| 21.07.2026 | 49,57 | 50,45 | 49,20 | 49,44 | -0,54% | 55.847,00 |
| 20.07.2026 | 49,91 | 50,22 | 49,30 | 49,71 | -2,45% | 31.369,00 |
| 17.07.2026 | 50,62 | 52,00 | 50,12 | 50,96 | 0,71% | 53.073,00 |
| 16.07.2026 | 51,01 | 53,00 | 50,05 | 50,60 | -2,54% | 59.392,00 |
| 15.07.2026 | 51,24 | 52,78 | 51,24 | 51,92 | 2,16% | 33.544,00 |
| 14.07.2026 | 50,86 | 51,25 | 50,69 | 50,82 | 0,91% | 23.605,00 |
| 13.07.2026 | 51,48 | 52,00 | 50,24 | 50,36 | -1,68% | 20.369,00 |
| 10.07.2026 | 50,63 | 51,78 | 50,63 | 51,22 | 1,63% | 16.443,00 |
| 09.07.2026 | 50,89 | 50,89 | 49,91 | 50,40 | 1,20% | 21.185,00 |
| 08.07.2026 | 51,48 | 51,55 | 49,59 | 49,80 | -3,77% | 31.989,00 |
| 07.07.2026 | 50,83 | 51,95 | 50,83 | 51,75 | 1,31% | 30.929,00 |
| 06.07.2026 | 49,20 | 51,41 | 49,20 | 51,08 | 3,00% | 17.328,00 |
| 02.07.2026 | 49,87 | 50,44 | 49,59 | 49,59 | -0,84% | 28.489,00 |
| 01.07.2026 | 49,00 | 50,58 | 48,15 | 50,01 | 1,89% | 40.045,00 |
| 30.06.2026 | 48,70 | 49,28 | 48,48 | 49,08 | 0,35% | 20.430,00 |
| 29.06.2026 | 49,42 | 49,42 | 48,23 | 48,91 | -1,33% | 18.386,00 |
| 26.06.2026 | 46,16 | 49,94 | 46,16 | 49,57 | 5,12% | 118.931,00 |
| 25.06.2026 | 47,35 | 47,83 | 46,81 | 47,16 | 0,77% | 13.763,00 |
| 24.06.2026 | 46,48 | 47,40 | 46,34 | 46,80 | -0,05% | 16.273,00 |
| 23.06.2026 | 45,80 | 47,77 | 45,80 | 46,82 | 2,36% | 10.785,00 |
| 22.06.2026 | 45,50 | 46,07 | 45,24 | 45,74 | 0,20% | 10.228,00 |
| 18.06.2026 | 45,87 | 45,87 | 45,16 | 45,65 | 0,00% | 24.339,00 |
| 17.06.2026 | 46,73 | 46,73 | 45,28 | 45,65 | -0,72% | 17.560,00 |
| 16.06.2026 | 46,15 | 46,15 | 45,12 | 45,98 | 0,63% | 11.004,00 |
| 15.06.2026 | 46,27 | 46,73 | 45,52 | 45,69 | -1,70% | 9.447,00 |
| 12.06.2026 | 46,23 | 46,48 | 46,04 | 46,48 | 0,66% | 9.342,00 |
| 11.06.2026 | 46,00 | 46,17 | 45,50 | 46,17 | 0,66% | 13.386,00 |
| 10.06.2026 | 45,71 | 45,98 | 45,64 | 45,87 | 0,59% | 10.385,00 |
| 09.06.2026 | 45,50 | 46,00 | 45,29 | 45,60 | 1,42% | 20.257,00 |
| 08.06.2026 | 45,55 | 45,55 | 44,80 | 44,96 | -0,27% | 6.739,00 |
| 05.06.2026 | 45,01 | 45,45 | 44,38 | 45,08 | 1,20% | 12.440,00 |
| 04.06.2026 | 44,10 | 44,55 | 44,00 | 44,55 | 3,24% | 9.055,00 |
| 03.06.2026 | 44,35 | 44,38 | 43,03 | 43,15 | -2,43% | 17.881,00 |
| 02.06.2026 | 44,26 | 44,45 | 43,94 | 44,22 | 0,32% | 12.042,00 |
| 01.06.2026 | 44,13 | 44,44 | 43,58 | 44,08 | -0,41% | 8.472,00 |
| 29.05.2026 | 44,91 | 44,91 | 44,25 | 44,26 | -0,29% | 13.080,00 |
| 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 |