23,260$
3,52%
Echtzeit-Aktienkurs Equity Bancshares Inc
Bid:
Ask:
Aktienkurse zur Equity Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 46,49 | 46,93 | 46,31 | 46,49 | -0,92% | 52.667,00 |
| 16.01.2026 | 47,12 | 47,54 | 46,90 | 46,92 | -0,99% | 69.040,00 |
| 15.01.2026 | 46,29 | 47,43 | 46,29 | 47,39 | 2,31% | 90.923,00 |
| 14.01.2026 | 45,57 | 46,42 | 45,00 | 46,32 | 1,65% | 62.965,00 |
| 13.01.2026 | 45,69 | 46,38 | 45,34 | 45,57 | -0,22% | 42.396,00 |
| 12.01.2026 | 45,54 | 46,08 | 45,33 | 45,67 | -0,15% | 61.666,00 |
| 09.01.2026 | 46,59 | 46,73 | 45,66 | 45,74 | -2,03% | 49.493,00 |
| 08.01.2026 | 45,09 | 46,99 | 45,09 | 46,69 | 2,80% | 72.893,00 |
| 07.01.2026 | 45,30 | 45,64 | 44,70 | 45,42 | 0,26% | 51.974,00 |
| 06.01.2026 | 44,88 | 45,31 | 44,46 | 45,30 | 0,42% | 82.246,00 |
| 05.01.2026 | 45,03 | 46,07 | 44,70 | 45,11 | 0,56% | 97.954,00 |
| 02.01.2026 | 44,59 | 45,43 | 44,50 | 44,86 | 0,47% | 127.221,00 |
| 31.12.2025 | 45,07 | 45,23 | 44,23 | 44,65 | -0,51% | 96.188,00 |
| 30.12.2025 | 45,19 | 45,71 | 44,57 | 44,88 | -0,60% | 70.270,00 |
| 29.12.2025 | 45,68 | 45,68 | 45,14 | 45,15 | -1,10% | 33.041,00 |
| 26.12.2025 | 46,10 | 46,10 | 45,12 | 45,65 | -0,07% | 43.760,00 |
| 24.12.2025 | 45,27 | 46,20 | 45,00 | 45,68 | 0,57% | 46.799,00 |
| 23.12.2025 | 45,78 | 46,74 | 45,42 | 45,42 | -1,11% | 65.166,00 |
| 22.12.2025 | 45,80 | 47,33 | 45,74 | 45,93 | 0,33% | 67.933,00 |
| 19.12.2025 | 47,28 | 47,75 | 44,38 | 45,78 | -3,62% | 274.615,00 |
| 18.12.2025 | 47,30 | 48,14 | 47,18 | 47,50 | 0,91% | 69.167,00 |
| 17.12.2025 | 47,18 | 47,90 | 46,95 | 47,07 | -0,28% | 55.954,00 |
| 16.12.2025 | 47,15 | 47,60 | 46,91 | 47,20 | 0,45% | 62.926,00 |
| 15.12.2025 | 47,01 | 47,91 | 46,94 | 46,99 | 0,36% | 66.992,00 |
| 12.12.2025 | 46,81 | 46,92 | 46,39 | 46,82 | 0,64% | 69.990,00 |
| 11.12.2025 | 46,50 | 47,34 | 44,34 | 46,52 | 0,13% | 95.158,00 |
| 10.12.2025 | 45,52 | 46,95 | 42,94 | 46,46 | 2,72% | 100.342,00 |
| 09.12.2025 | 45,18 | 45,98 | 43,94 | 45,23 | 0,76% | 70.165,00 |
| 08.12.2025 | 45,31 | 45,73 | 44,89 | 44,89 | 0,02% | 58.591,00 |
| 05.12.2025 | 44,85 | 45,47 | 44,71 | 44,88 | -0,53% | 60.108,00 |
| 04.12.2025 | 45,19 | 45,51 | 45,00 | 45,12 | 0,18% | 46.228,00 |
| 03.12.2025 | 43,82 | 45,18 | 43,82 | 45,04 | 2,88% | 72.925,00 |
| 02.12.2025 | 44,17 | 44,74 | 43,59 | 43,78 | -0,45% | 75.930,00 |
| 01.12.2025 | 43,39 | 44,25 | 43,39 | 43,98 | 1,01% | 47.771,00 |
| 28.11.2025 | 43,35 | 43,86 | 43,35 | 43,54 | 0,11% | 48.450,00 |
| 26.11.2025 | 43,53 | 43,88 | 43,38 | 43,49 | -0,89% | 51.378,00 |
| 25.11.2025 | 42,71 | 43,94 | 42,55 | 43,88 | 3,59% | 59.148,00 |
| 24.11.2025 | 42,48 | 42,99 | 42,09 | 42,36 | -0,40% | 48.735,00 |
| 21.11.2025 | 41,89 | 42,63 | 41,86 | 42,53 | 2,38% | 151.248,00 |
| 20.11.2025 | 41,80 | 42,75 | 41,50 | 41,54 | 0,41% | 93.783,00 |
| 19.11.2025 | 41,19 | 41,50 | 41,08 | 41,37 | 0,51% | 72.624,00 |
| 18.11.2025 | 40,46 | 41,40 | 40,22 | 41,16 | 1,03% | 93.171,00 |
| 17.11.2025 | 41,91 | 42,19 | 40,61 | 40,74 | -3,05% | 91.493,00 |
| 14.11.2025 | 41,70 | 42,11 | 40,95 | 42,02 | 0,36% | 44.604,00 |
| 13.11.2025 | 41,68 | 42,46 | 41,26 | 41,87 | 0,26% | 77.515,00 |
| 12.11.2025 | 42,01 | 42,86 | 41,72 | 41,76 | -1,18% | 40.300,00 |
| 11.11.2025 | 41,73 | 42,47 | 41,30 | 42,26 | 1,37% | 78.475,00 |
| 10.11.2025 | 41,13 | 41,87 | 40,95 | 41,69 | 1,12% | 67.882,00 |
| 07.11.2025 | 40,97 | 41,26 | 40,60 | 41,23 | 0,98% | 52.203,00 |
| 06.11.2025 | 41,30 | 41,44 | 40,78 | 40,83 | -1,42% | 41.083,00 |
| 05.11.2025 | 40,75 | 41,70 | 40,75 | 41,42 | 1,52% | 70.271,00 |
| 04.11.2025 | 40,54 | 40,89 | 40,00 | 40,80 | 0,29% | 65.750,00 |
| 03.11.2025 | 40,51 | 40,73 | 39,98 | 40,68 | 0,42% | 64.322,00 |
| 31.10.2025 | 40,40 | 40,77 | 40,18 | 40,51 | -0,59% | 73.132,00 |
| 30.10.2025 | 40,95 | 41,78 | 40,38 | 40,75 | -0,92% | 74.687,00 |
| 29.10.2025 | 41,43 | 42,34 | 40,72 | 41,13 | -1,51% | 132.973,00 |
| 28.10.2025 | 41,54 | 42,02 | 40,94 | 41,76 | 0,36% | 89.647,00 |
| 27.10.2025 | 41,64 | 42,48 | 41,16 | 41,61 | -0,62% | 111.795,00 |
| 24.10.2025 | 40,85 | 41,92 | 40,67 | 41,87 | 3,23% | 95.234,00 |
| 23.10.2025 | 40,28 | 41,00 | 40,15 | 40,56 | -0,15% | 97.879,00 |
| 22.10.2025 | 41,08 | 41,43 | 40,45 | 40,62 | -0,78% | 72.826,00 |
| 21.10.2025 | 41,04 | 41,08 | 40,42 | 40,94 | 0,29% | 83.463,00 |
| 20.10.2025 | 40,18 | 41,05 | 40,18 | 40,82 | 2,13% | 93.747,00 |
| 17.10.2025 | 39,22 | 40,50 | 39,17 | 39,97 | 3,07% | 159.898,00 |
| 16.10.2025 | 41,21 | 41,80 | 38,60 | 38,78 | -6,53% | 221.682,00 |
| 15.10.2025 | 40,97 | 42,01 | 40,50 | 41,49 | -1,85% | 158.584,00 |
| 14.10.2025 | 40,30 | 42,44 | 40,30 | 42,27 | 4,47% | 183.291,00 |
| 13.10.2025 | 40,84 | 41,12 | 40,04 | 40,46 | -0,10% | 85.546,00 |
| 10.10.2025 | 41,12 | 41,68 | 40,47 | 40,50 | -0,95% | 138.670,00 |
| 09.10.2025 | 41,14 | 41,36 | 40,55 | 40,89 | -0,78% | 68.827,00 |
| 08.10.2025 | 41,15 | 41,98 | 40,79 | 41,21 | 1,80% | 104.711,00 |
| 07.10.2025 | 40,62 | 41,38 | 40,47 | 40,48 | -0,39% | 68.119,00 |
| 06.10.2025 | 40,61 | 41,41 | 40,02 | 40,64 | 1,17% | 69.660,00 |
| 02.10.2025 | 40,15 | 41,25 | 39,96 | 40,17 | -0,42% | 62.655,00 |
| 01.10.2025 | 40,47 | 40,64 | 40,10 | 40,34 | -0,88% | 54.865,00 |
| 30.09.2025 | 40,81 | 41,08 | 40,30 | 40,70 | -0,95% | 66.314,00 |
| 29.09.2025 | 41,57 | 41,57 | 40,92 | 41,09 | 0,02% | 85.233,00 |
| 26.09.2025 | 41,05 | 41,25 | 40,50 | 41,08 | 0,20% | 43.326,00 |
| 25.09.2025 | 40,96 | 41,03 | 40,75 | 41,00 | -0,07% | 42.979,00 |
| 24.09.2025 | 41,19 | 41,41 | 40,81 | 41,03 | -0,10% | 50.045,00 |
| 23.09.2025 | 41,36 | 42,21 | 40,86 | 41,07 | -0,89% | 64.514,00 |
| 22.09.2025 | 41,70 | 42,39 | 41,18 | 41,44 | -1,29% | 73.839,00 |
| 19.09.2025 | 42,53 | 42,59 | 41,79 | 41,98 | -1,29% | 348.609,00 |
| 18.09.2025 | 41,18 | 42,71 | 41,00 | 42,53 | 3,78% | 77.310,00 |
| 17.09.2025 | 40,87 | 42,04 | 40,84 | 40,98 | 0,42% | 69.367,00 |
| 16.09.2025 | 40,73 | 40,92 | 40,10 | 40,81 | -0,41% | 64.584,00 |
| 15.09.2025 | 41,57 | 41,74 | 40,84 | 40,98 | -1,51% | 68.591,00 |
| 12.09.2025 | 41,71 | 41,76 | 41,15 | 41,61 | -0,64% | 103.005,00 |
| 11.09.2025 | 42,01 | 42,31 | 41,65 | 41,88 | -0,48% | 90.472,00 |
| 10.09.2025 | 41,82 | 42,12 | 41,63 | 42,08 | 0,60% | 84.101,00 |
| 09.09.2025 | 42,49 | 42,75 | 41,52 | 41,83 | -1,83% | 76.659,00 |
| 08.09.2025 | 42,32 | 43,02 | 41,81 | 42,61 | 0,97% | 88.419,00 |
| 05.09.2025 | 42,54 | 43,34 | 41,96 | 42,20 | -0,54% | 82.367,00 |
| 04.09.2025 | 42,52 | 43,06 | 42,08 | 42,43 | -0,91% | 103.157,00 |
| 03.09.2025 | 40,27 | 42,82 | 40,23 | 42,82 | 6,39% | 204.149,00 |
| 02.09.2025 | 40,02 | 40,67 | 39,72 | 40,25 | -0,69% | 77.226,00 |
| 29.08.2025 | 40,72 | 40,86 | 40,46 | 40,53 | -0,34% | 53.024,00 |
| 28.08.2025 | 41,06 | 41,18 | 40,43 | 40,67 | -0,47% | 49.814,00 |
| 27.08.2025 | 40,95 | 41,42 | 40,77 | 40,86 | -0,49% | 63.971,00 |
| 26.08.2025 | 40,48 | 41,35 | 40,48 | 41,06 | 0,66% | 74.217,00 |