23,260$
3,52%
Echtzeit-Aktienkurs Equity Bancshares Inc
Bid:
Ask:
Aktienkurse zur Equity Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 46,19 | 46,37 | 45,75 | 46,11 | -0,54% | 70.098,00 |
| 10.04.2026 | 46,50 | 46,50 | 45,65 | 46,36 | -0,32% | 94.897,00 |
| 09.04.2026 | 46,15 | 46,89 | 46,15 | 46,51 | 0,45% | 172.082,00 |
| 08.04.2026 | 46,75 | 47,36 | 46,16 | 46,30 | 1,34% | 91.531,00 |
| 07.04.2026 | 45,61 | 45,79 | 44,53 | 45,69 | 1,69% | 95.942,00 |
| 06.04.2026 | 44,50 | 45,24 | 44,33 | 44,93 | 0,51% | 149.428,00 |
| 02.04.2026 | 43,95 | 44,88 | 43,95 | 44,70 | 0,49% | 150.370,00 |
| 01.04.2026 | 44,50 | 45,05 | 44,38 | 44,48 | 0,16% | 136.208,00 |
| 31.03.2026 | 44,21 | 44,50 | 43,79 | 44,41 | 0,84% | 75.727,00 |
| 30.03.2026 | 43,87 | 44,29 | 43,70 | 44,04 | 0,75% | 70.631,00 |
| 27.03.2026 | 43,37 | 44,15 | 43,25 | 43,71 | -0,32% | 66.383,00 |
| 26.03.2026 | 43,53 | 43,90 | 43,26 | 43,85 | 0,34% | 61.050,00 |
| 25.03.2026 | 44,50 | 44,50 | 43,54 | 43,70 | -0,48% | 100.140,00 |
| 24.03.2026 | 43,40 | 44,41 | 43,05 | 43,91 | 0,85% | 134.445,00 |
| 23.03.2026 | 43,95 | 44,54 | 43,51 | 43,54 | 1,47% | 177.048,00 |
| 20.03.2026 | 43,99 | 43,99 | 42,91 | 42,91 | -2,14% | 398.595,00 |
| 19.03.2026 | 43,23 | 44,21 | 43,20 | 43,85 | 0,80% | 85.332,00 |
| 18.03.2026 | 44,31 | 44,31 | 43,49 | 43,50 | -1,41% | 107.249,00 |
| 17.03.2026 | 44,58 | 45,06 | 43,75 | 44,12 | -0,34% | 122.514,00 |
| 16.03.2026 | 43,87 | 44,49 | 43,84 | 44,27 | 1,44% | 85.604,00 |
| 13.03.2026 | 44,19 | 44,24 | 43,00 | 43,64 | -0,14% | 100.088,00 |
| 12.03.2026 | 43,00 | 44,01 | 42,73 | 43,70 | 0,00% | 117.801,00 |
| 11.03.2026 | 44,22 | 44,22 | 43,60 | 43,70 | -1,62% | 134.052,00 |
| 10.03.2026 | 43,98 | 45,40 | 43,95 | 44,42 | 0,02% | 99.276,00 |
| 09.03.2026 | 43,91 | 45,00 | 43,25 | 44,41 | -0,36% | 163.919,00 |
| 06.03.2026 | 44,97 | 44,97 | 43,53 | 44,57 | -1,39% | 108.468,00 |
| 05.03.2026 | 44,97 | 45,41 | 44,50 | 45,20 | -0,66% | 103.088,00 |
| 04.03.2026 | 45,62 | 46,01 | 45,17 | 45,50 | 0,24% | 139.140,00 |
| 03.03.2026 | 44,68 | 45,68 | 44,18 | 45,39 | -0,13% | 128.019,00 |
| 02.03.2026 | 44,24 | 45,76 | 44,24 | 45,45 | 1,27% | 126.719,00 |
| 27.02.2026 | 45,20 | 46,11 | 44,51 | 44,88 | -2,22% | 125.888,00 |
| 26.02.2026 | 46,35 | 46,76 | 45,32 | 45,90 | -0,22% | 117.613,00 |
| 25.02.2026 | 45,76 | 46,42 | 45,57 | 46,00 | 0,79% | 166.170,00 |
| 24.02.2026 | 45,60 | 45,64 | 44,76 | 45,64 | 0,86% | 90.731,00 |
| 23.02.2026 | 46,27 | 46,79 | 44,61 | 45,25 | -2,60% | 148.325,00 |
| 20.02.2026 | 45,77 | 46,49 | 45,70 | 46,46 | 1,71% | 138.955,00 |
| 19.02.2026 | 45,01 | 45,88 | 45,00 | 45,68 | 0,37% | 117.053,00 |
| 18.02.2026 | 46,00 | 46,30 | 45,48 | 45,51 | -1,47% | 84.155,00 |
| 17.02.2026 | 46,79 | 47,00 | 46,19 | 46,19 | 0,04% | 94.265,00 |
| 13.02.2026 | 46,19 | 46,63 | 45,54 | 46,17 | -0,43% | 69.037,00 |
| 12.02.2026 | 46,56 | 46,56 | 45,06 | 46,37 | 0,52% | 141.359,00 |
| 11.02.2026 | 46,99 | 47,32 | 45,71 | 46,13 | -1,20% | 74.404,00 |
| 10.02.2026 | 47,40 | 47,83 | 46,24 | 46,69 | -1,62% | 123.685,00 |
| 09.02.2026 | 47,24 | 47,95 | 46,07 | 47,46 | -0,06% | 78.078,00 |
| 06.02.2026 | 47,82 | 48,25 | 47,24 | 47,49 | -0,13% | 80.293,00 |
| 05.02.2026 | 47,45 | 48,01 | 46,80 | 47,55 | 0,61% | 108.874,00 |
| 04.02.2026 | 47,69 | 48,66 | 47,20 | 47,26 | -0,21% | 84.780,00 |
| 03.02.2026 | 47,10 | 48,00 | 46,66 | 47,36 | 0,49% | 88.793,00 |
| 02.02.2026 | 46,28 | 47,30 | 45,54 | 47,13 | 2,19% | 119.558,00 |
| 30.01.2026 | 46,06 | 46,36 | 45,49 | 46,12 | -0,30% | 92.382,00 |
| 29.01.2026 | 45,52 | 46,33 | 45,10 | 46,26 | 2,37% | 111.869,00 |
| 28.01.2026 | 45,51 | 45,57 | 44,93 | 45,19 | -0,90% | 78.766,00 |
| 27.01.2026 | 45,43 | 46,54 | 45,25 | 45,60 | 0,26% | 96.779,00 |
| 26.01.2026 | 45,03 | 45,66 | 44,53 | 45,48 | 0,66% | 75.959,00 |
| 23.01.2026 | 48,41 | 48,41 | 45,03 | 45,18 | -7,61% | 97.235,00 |
| 22.01.2026 | 49,72 | 50,07 | 48,22 | 48,90 | -0,20% | 225.692,00 |
| 21.01.2026 | 46,96 | 49,11 | 46,39 | 49,00 | 5,40% | 162.509,00 |
| 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 | 44,33 | 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 |