46,180$
2,01%
Echtzeit-Aktienkurs Banner Corp
Bid:
Ask:
Aktienkurse zur Banner Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 46,05 | 46,24 | 45,43 | 46,24 | 2,01% | 133.021,00 |
| 02.05.2024 | 45,03 | 45,33 | 44,81 | 45,33 | 2,03% | 116.241,00 |
| 01.05.2024 | 43,93 | 45,38 | 43,93 | 44,43 | 1,76% | 140.416,00 |
| 30.04.2024 | 44,01 | 44,42 | 43,64 | 43,66 | -1,91% | 117.775,00 |
| 29.04.2024 | 45,16 | 45,25 | 44,45 | 44,51 | -1,87% | 110.591,00 |
| 26.04.2024 | 45,39 | 45,88 | 45,21 | 45,36 | -0,04% | 109.740,00 |
| 25.04.2024 | 45,89 | 45,89 | 44,93 | 45,38 | -1,67% | 141.069,00 |
| 24.04.2024 | 45,59 | 46,28 | 45,00 | 46,15 | 0,22% | 123.391,00 |
| 23.04.2024 | 45,02 | 46,33 | 45,02 | 46,05 | 1,81% | 193.954,00 |
| 22.04.2024 | 45,04 | 45,77 | 44,91 | 45,23 | 0,65% | 171.965,00 |
| 19.04.2024 | 43,45 | 44,99 | 43,44 | 44,94 | 2,77% | 353.294,00 |
| 18.04.2024 | 43,02 | 45,10 | 42,00 | 43,73 | 1,77% | 232.520,00 |
| 17.04.2024 | 43,45 | 43,83 | 42,97 | 42,97 | 0,07% | 128.923,00 |
| 16.04.2024 | 43,50 | 43,50 | 42,82 | 42,94 | -1,99% | 104.281,00 |
| 15.04.2024 | 44,09 | 44,62 | 43,31 | 43,81 | -0,25% | 114.309,00 |
| 12.04.2024 | 43,97 | 44,11 | 43,59 | 43,92 | -1,01% | 331.927,00 |
| 11.04.2024 | 44,02 | 44,54 | 43,30 | 44,37 | 1,01% | 112.809,00 |
| 10.04.2024 | 45,41 | 45,41 | 43,36 | 43,93 | -6,00% | 103.980,00 |
| 09.04.2024 | 46,57 | 47,15 | 46,57 | 46,73 | 0,43% | 84.231,00 |
| 08.04.2024 | 46,23 | 46,92 | 46,15 | 46,53 | 0,78% | 34.049,00 |
| 05.04.2024 | 46,24 | 46,28 | 45,86 | 46,17 | -0,77% | 105.370,00 |
| 04.04.2024 | 47,03 | 47,86 | 46,46 | 46,53 | -0,30% | 94.392,00 |
| 03.04.2024 | 46,18 | 46,98 | 46,18 | 46,67 | 0,11% | 109.066,00 |
| 02.04.2024 | 46,34 | 46,79 | 46,11 | 46,62 | -0,75% | 121.291,00 |
| 01.04.2024 | 48,43 | 48,43 | 46,61 | 46,97 | -2,15% | 161.057,00 |
| 28.03.2024 | 47,57 | 48,37 | 47,36 | 48,00 | 0,31% | 390.717,00 |
| 27.03.2024 | 45,56 | 47,85 | 45,30 | 47,85 | 5,91% | 168.197,00 |
| 26.03.2024 | 46,25 | 46,50 | 45,03 | 45,18 | -1,42% | 120.980,00 |
| 25.03.2024 | 46,02 | 46,58 | 45,57 | 45,83 | -0,22% | 163.929,00 |
| 22.03.2024 | 46,57 | 46,57 | 45,76 | 45,93 | -1,12% | 144.342,00 |
| 21.03.2024 | 46,54 | 47,40 | 46,30 | 46,45 | 0,26% | 132.676,00 |
| 20.03.2024 | 44,39 | 46,82 | 44,35 | 46,33 | 3,67% | 147.298,00 |
| 19.03.2024 | 44,63 | 45,23 | 44,40 | 44,69 | 0,07% | 106.151,00 |
| 18.03.2024 | 45,57 | 45,69 | 44,66 | 44,66 | -1,89% | 106.025,00 |
| 15.03.2024 | 44,58 | 46,60 | 44,58 | 45,52 | 1,07% | 809.445,00 |
| 14.03.2024 | 45,77 | 46,65 | 44,37 | 45,04 | -2,09% | 209.244,00 |
| 13.03.2024 | 45,73 | 46,84 | 45,73 | 46,00 | -0,13% | 206.161,00 |
| 12.03.2024 | 46,49 | 46,84 | 45,63 | 46,06 | -1,37% | 153.373,00 |
| 11.03.2024 | 46,55 | 47,00 | 46,40 | 46,70 | 0,26% | 133.048,00 |
| 08.03.2024 | 47,20 | 47,28 | 46,20 | 46,58 | 0,11% | 207.308,00 |
| 07.03.2024 | 47,32 | 47,79 | 46,39 | 46,53 | -0,39% | 182.748,00 |
| 06.03.2024 | 46,88 | 47,61 | 45,65 | 46,71 | -0,15% | 198.509,00 |
| 05.03.2024 | 45,00 | 46,98 | 44,98 | 46,78 | 3,63% | 213.301,00 |
| 04.03.2024 | 45,32 | 46,09 | 44,67 | 45,14 | 0,33% | 165.846,00 |
| 01.03.2024 | 43,50 | 45,05 | 43,16 | 44,99 | 2,62% | 255.804,00 |
| 29.02.2024 | 44,64 | 45,24 | 43,43 | 43,84 | 0,05% | 198.855,00 |
| 28.02.2024 | 43,46 | 44,18 | 43,46 | 43,82 | -0,30% | 169.299,00 |
| 27.02.2024 | 44,05 | 44,50 | 43,68 | 43,95 | 0,32% | 59.157,00 |
| 26.02.2024 | 44,19 | 44,68 | 43,31 | 43,81 | -1,51% | 114.731,00 |
| 23.02.2024 | 44,58 | 45,30 | 44,23 | 44,48 | 0,00% | 91.032,00 |
| 22.02.2024 | 44,09 | 44,63 | 43,83 | 44,48 | 0,41% | 98.890,00 |
| 21.02.2024 | 44,35 | 44,61 | 43,95 | 44,30 | -0,49% | 117.906,00 |
| 20.02.2024 | 44,70 | 45,52 | 44,10 | 44,52 | -1,42% | 128.187,00 |
| 16.02.2024 | 45,65 | 46,70 | 44,92 | 45,16 | -1,76% | 132.293,00 |
| 15.02.2024 | 44,15 | 46,34 | 44,15 | 45,97 | 4,69% | 145.934,00 |
| 14.02.2024 | 43,85 | 44,89 | 42,93 | 43,91 | 1,48% | 295.144,00 |
| 13.02.2024 | 44,02 | 44,23 | 42,37 | 43,27 | -4,96% | 210.253,00 |
| 12.02.2024 | 44,52 | 46,21 | 44,50 | 45,53 | 2,34% | 153.577,00 |
| 09.02.2024 | 43,97 | 44,61 | 43,44 | 44,49 | 0,77% | 230.141,00 |
| 08.02.2024 | 43,82 | 44,56 | 43,62 | 44,15 | 0,25% | 116.867,00 |
| 07.02.2024 | 44,63 | 44,79 | 43,22 | 44,04 | -1,12% | 165.531,00 |
| 06.02.2024 | 44,53 | 45,04 | 44,15 | 44,54 | -1,24% | 179.278,00 |
| 05.02.2024 | 45,30 | 45,61 | 44,34 | 45,10 | -1,49% | 178.630,00 |
| 02.02.2024 | 45,17 | 46,19 | 44,77 | 45,78 | -0,69% | 161.566,00 |
| 01.02.2024 | 46,68 | 47,35 | 44,33 | 46,10 | -1,05% | 257.314,00 |
| 31.01.2024 | 47,61 | 48,39 | 46,48 | 46,59 | -3,72% | 110.825,00 |
| 30.01.2024 | 48,90 | 49,29 | 48,25 | 48,39 | -1,29% | 135.645,00 |
| 29.01.2024 | 48,19 | 49,02 | 47,85 | 49,02 | 1,64% | 121.637,00 |
| 26.01.2024 | 48,72 | 49,00 | 47,95 | 48,23 | 0,06% | 137.048,00 |
| 25.01.2024 | 50,51 | 50,51 | 48,11 | 48,20 | -3,41% | 170.217,00 |
| 24.01.2024 | 48,85 | 50,79 | 48,80 | 49,90 | 2,76% | 213.226,00 |
| 23.01.2024 | 49,30 | 49,76 | 48,33 | 48,56 | -0,67% | 155.789,00 |
| 22.01.2024 | 48,74 | 50,01 | 47,99 | 48,89 | 0,35% | 207.788,00 |
| 19.01.2024 | 49,16 | 49,16 | 47,17 | 48,72 | -1,02% | 444.382,00 |
| 18.01.2024 | 49,21 | 49,77 | 48,99 | 49,22 | 0,43% | 210.696,00 |
| 17.01.2024 | 48,67 | 49,77 | 48,44 | 49,01 | -1,21% | 196.067,00 |
| 16.01.2024 | 49,43 | 49,96 | 49,18 | 49,61 | -1,19% | 135.699,00 |
| 12.01.2024 | 51,22 | 51,68 | 49,84 | 50,21 | -1,04% | 80.084,00 |
| 11.01.2024 | 50,62 | 50,92 | 49,68 | 50,74 | -0,84% | 98.964,00 |
| 10.01.2024 | 50,58 | 51,18 | 50,23 | 51,17 | 0,49% | 129.857,00 |
| 09.01.2024 | 50,95 | 51,32 | 50,59 | 50,92 | -1,43% | 52.591,00 |
| 08.01.2024 | 51,01 | 51,66 | 50,90 | 51,66 | 1,12% | 78.478,00 |
| 05.01.2024 | 50,53 | 51,73 | 50,30 | 51,09 | 0,41% | 117.713,00 |
| 04.01.2024 | 51,00 | 51,70 | 50,69 | 50,88 | 0,34% | 93.855,00 |
| 03.01.2024 | 52,75 | 52,75 | 50,58 | 50,71 | -4,28% | 201.098,00 |
| 02.01.2024 | 52,96 | 53,93 | 52,75 | 52,98 | -1,08% | 101.027,00 |
| 29.12.2023 | 54,35 | 54,49 | 53,48 | 53,56 | -2,10% | 138.637,00 |
| 28.12.2023 | 55,02 | 55,33 | 54,38 | 54,71 | -0,92% | 102.891,00 |
| 27.12.2023 | 55,16 | 55,66 | 54,63 | 55,22 | 0,47% | 149.936,00 |
| 26.12.2023 | 54,57 | 55,09 | 54,22 | 54,96 | 1,33% | 92.310,00 |
| 22.12.2023 | 54,29 | 54,94 | 53,68 | 54,24 | 0,76% | 96.878,00 |
| 21.12.2023 | 53,70 | 53,96 | 53,10 | 53,83 | 1,11% | 130.863,00 |
| 20.12.2023 | 54,26 | 55,34 | 53,14 | 53,24 | -1,84% | 175.727,00 |
| 19.12.2023 | 53,46 | 54,75 | 52,87 | 54,24 | 1,63% | 109.141,00 |
| 18.12.2023 | 54,37 | 54,48 | 53,29 | 53,37 | -0,93% | 110.019,00 |
| 15.12.2023 | 54,10 | 54,88 | 53,60 | 53,87 | 0,20% | 1.189.316,00 |
| 14.12.2023 | 53,17 | 55,08 | 53,15 | 53,76 | 2,52% | 248.412,00 |
| 13.12.2023 | 49,71 | 52,66 | 49,39 | 52,44 | 6,11% | 179.037,00 |
| 12.12.2023 | 49,21 | 49,80 | 48,89 | 49,42 | 0,26% | 111.032,00 |
| 11.12.2023 | 49,54 | 49,79 | 49,00 | 49,29 | -1,14% | 106.330,00 |