54,840$
-1,05%
Echtzeit-Aktienkurs Great Southern Bancorp
Bid:
Ask:
Aktienkurse zur Great Southern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 55,34 | 55,34 | 54,53 | 54,84 | -1,05% | 617,00 |
| 24.04.2025 | 55,33 | 55,48 | 55,04 | 55,42 | -0,11% | 21.887,00 |
| 23.04.2025 | 56,55 | 57,68 | 55,33 | 55,48 | 0,18% | 32.178,00 |
| 22.04.2025 | 53,98 | 55,67 | 50,95 | 55,38 | 3,75% | 33.081,00 |
| 21.04.2025 | 53,49 | 54,25 | 52,63 | 53,38 | -1,06% | 48.394,00 |
| 17.04.2025 | 52,47 | 54,97 | 52,41 | 53,95 | 3,55% | 40.730,00 |
| 16.04.2025 | 51,83 | 52,46 | 51,69 | 52,10 | 0,97% | 33.626,00 |
| 15.04.2025 | 51,10 | 51,95 | 50,99 | 51,60 | 2,06% | 32.364,00 |
| 14.04.2025 | 51,19 | 51,37 | 49,31 | 50,56 | 0,00% | 37.471,00 |
| 11.04.2025 | 50,54 | 51,74 | 49,54 | 50,56 | -0,34% | 27.399,00 |
| 10.04.2025 | 52,36 | 52,36 | 49,76 | 50,73 | -5,02% | 39.335,00 |
| 09.04.2025 | 50,67 | 55,04 | 49,71 | 53,41 | 4,87% | 41.870,00 |
| 08.04.2025 | 52,03 | 52,18 | 50,22 | 50,93 | -0,30% | 34.660,00 |
| 07.04.2025 | 50,32 | 52,88 | 49,90 | 51,09 | -1,13% | 38.682,00 |
| 04.04.2025 | 49,39 | 52,21 | 47,58 | 51,67 | 0,54% | 50.509,00 |
| 03.04.2025 | 53,51 | 53,51 | 51,37 | 51,39 | -7,65% | 35.282,00 |
| 02.04.2025 | 55,05 | 55,68 | 54,65 | 55,65 | -0,38% | 26.726,00 |
| 01.04.2025 | 54,91 | 55,87 | 54,91 | 55,86 | 0,79% | 29.946,00 |
| 31.03.2025 | 55,45 | 56,28 | 55,31 | 55,42 | -1,88% | 47.775,00 |
| 28.03.2025 | 57,53 | 58,60 | 56,22 | 56,48 | -2,39% | 29.030,00 |
| 27.03.2025 | 57,57 | 58,30 | 57,02 | 57,86 | 0,77% | 36.373,00 |
| 26.03.2025 | 57,42 | 57,97 | 56,88 | 57,42 | 0,90% | 23.945,00 |
| 25.03.2025 | 57,74 | 57,89 | 56,85 | 56,91 | -1,69% | 27.785,00 |
| 24.03.2025 | 57,50 | 58,38 | 57,10 | 57,89 | 2,41% | 28.123,00 |
| 21.03.2025 | 56,76 | 57,44 | 56,23 | 56,53 | -1,07% | 102.831,00 |
| 20.03.2025 | 57,58 | 58,05 | 57,14 | 57,14 | -1,36% | 39.737,00 |
| 19.03.2025 | 58,48 | 58,62 | 57,43 | 57,93 | 0,82% | 53.042,00 |
| 18.03.2025 | 56,68 | 57,49 | 56,62 | 57,46 | 0,97% | 28.755,00 |
| 17.03.2025 | 56,41 | 57,14 | 56,34 | 56,91 | 0,44% | 24.367,00 |
| 14.03.2025 | 56,33 | 57,01 | 55,76 | 56,66 | 1,31% | 25.633,00 |
| 13.03.2025 | 56,33 | 56,80 | 55,00 | 55,93 | -0,76% | 32.992,00 |
| 12.03.2025 | 55,90 | 56,58 | 55,24 | 56,36 | 1,00% | 30.902,00 |
| 11.03.2025 | 55,56 | 56,63 | 54,74 | 55,80 | 0,23% | 31.858,00 |
| 10.03.2025 | 56,57 | 57,28 | 55,51 | 55,67 | -2,52% | 37.147,00 |
| 07.03.2025 | 56,39 | 57,62 | 56,31 | 57,11 | 0,55% | 25.198,00 |
| 06.03.2025 | 56,82 | 57,10 | 56,18 | 56,80 | -0,49% | 26.582,00 |
| 05.03.2025 | 57,48 | 57,89 | 56,75 | 57,08 | -0,40% | 34.560,00 |
| 04.03.2025 | 58,46 | 58,46 | 57,02 | 57,31 | -3,23% | 35.811,00 |
| 03.03.2025 | 59,25 | 60,16 | 58,81 | 59,22 | 0,36% | 37.387,00 |
| 28.02.2025 | 58,49 | 59,45 | 57,33 | 59,01 | 1,36% | 41.202,00 |
| 27.02.2025 | 58,29 | 59,55 | 57,80 | 58,22 | -0,70% | 27.784,00 |
| 26.02.2025 | 58,39 | 59,07 | 57,80 | 58,63 | 0,19% | 77.938,00 |
| 25.02.2025 | 58,10 | 58,99 | 57,91 | 58,52 | 1,12% | 29.551,00 |
| 24.02.2025 | 59,08 | 59,08 | 57,87 | 57,87 | -1,55% | 25.868,00 |
| 21.02.2025 | 59,79 | 59,79 | 58,66 | 58,78 | -0,76% | 32.291,00 |
| 20.02.2025 | 59,10 | 59,43 | 58,23 | 59,23 | -0,42% | 23.722,00 |
| 19.02.2025 | 59,16 | 59,71 | 58,83 | 59,48 | -0,65% | 18.678,00 |
| 18.02.2025 | 59,45 | 60,18 | 59,34 | 59,87 | 0,23% | 21.245,00 |
| 14.02.2025 | 60,00 | 60,66 | 59,41 | 59,73 | -0,32% | 18.135,00 |
| 13.02.2025 | 60,00 | 60,00 | 58,88 | 59,92 | 0,71% | 20.732,00 |
| 12.02.2025 | 60,55 | 60,55 | 59,50 | 59,50 | -3,47% | 20.044,00 |
| 11.02.2025 | 59,75 | 61,65 | 59,75 | 61,64 | 3,04% | 39.916,00 |
| 10.02.2025 | 59,97 | 60,77 | 59,18 | 59,82 | -0,07% | 72.339,00 |
| 07.02.2025 | 60,82 | 60,82 | 58,84 | 59,86 | -1,32% | 37.224,00 |
| 06.02.2025 | 60,34 | 60,78 | 59,36 | 60,66 | 0,78% | 26.783,00 |
| 05.02.2025 | 59,61 | 60,30 | 58,60 | 60,19 | 1,13% | 32.762,00 |
| 04.02.2025 | 58,28 | 59,72 | 58,28 | 59,52 | 2,18% | 26.554,00 |
| 03.02.2025 | 57,40 | 58,48 | 57,00 | 58,25 | -0,92% | 33.945,00 |
| 31.01.2025 | 58,60 | 59,65 | 58,10 | 58,79 | -0,34% | 51.242,00 |
| 30.01.2025 | 60,30 | 60,91 | 58,91 | 58,99 | -1,67% | 26.989,00 |
| 29.01.2025 | 58,95 | 60,51 | 58,79 | 59,99 | 1,13% | 26.719,00 |
| 28.01.2025 | 59,14 | 60,47 | 58,82 | 59,32 | -0,35% | 27.500,00 |
| 27.01.2025 | 58,55 | 60,39 | 58,09 | 59,53 | 1,48% | 52.192,00 |
| 24.01.2025 | 58,01 | 58,94 | 56,50 | 58,66 | 0,45% | 43.013,00 |
| 23.01.2025 | 59,10 | 60,41 | 58,14 | 58,40 | -1,03% | 55.360,00 |
| 22.01.2025 | 61,16 | 61,16 | 57,43 | 59,01 | -4,82% | 49.211,00 |
| 21.01.2025 | 60,86 | 62,19 | 60,86 | 62,00 | 2,62% | 57.401,00 |
| 17.01.2025 | 60,10 | 61,06 | 59,28 | 60,42 | 0,92% | 22.009,00 |
| 16.01.2025 | 60,86 | 61,25 | 58,88 | 59,87 | -1,43% | 30.798,00 |
| 15.01.2025 | 61,33 | 61,43 | 59,80 | 60,74 | 2,10% | 19.371,00 |
| 14.01.2025 | 58,13 | 59,49 | 58,13 | 59,49 | 2,91% | 39.913,00 |
| 13.01.2025 | 56,70 | 57,84 | 56,21 | 57,81 | 1,29% | 28.856,00 |
| 10.01.2025 | 57,91 | 57,91 | 56,09 | 57,07 | -2,54% | 34.097,00 |
| 08.01.2025 | 58,13 | 58,85 | 57,98 | 58,56 | 0,27% | 21.901,00 |
| 07.01.2025 | 59,10 | 59,10 | 57,91 | 58,41 | -0,96% | 27.084,00 |
| 06.01.2025 | 59,28 | 59,58 | 58,69 | 58,97 | -0,62% | 31.416,00 |
| 03.01.2025 | 58,75 | 59,34 | 57,36 | 59,34 | 1,33% | 28.352,00 |
| 02.01.2025 | 60,27 | 60,67 | 58,56 | 58,56 | -1,91% | 24.229,00 |
| 31.12.2024 | 60,23 | 60,51 | 59,70 | 59,70 | -0,12% | 36.099,00 |
| 30.12.2024 | 59,09 | 60,17 | 59,09 | 59,77 | -0,42% | 23.229,00 |
| 27.12.2024 | 60,64 | 61,41 | 59,71 | 60,02 | -1,57% | 27.778,00 |
| 26.12.2024 | 60,96 | 61,23 | 60,00 | 60,98 | -0,47% | 29.740,00 |
| 24.12.2024 | 60,10 | 61,27 | 60,10 | 61,27 | 2,27% | 16.826,00 |
| 23.12.2024 | 60,65 | 61,43 | 59,26 | 59,91 | -1,37% | 43.115,00 |
| 20.12.2024 | 60,85 | 62,27 | 60,16 | 60,74 | -1,62% | 98.546,00 |
| 19.12.2024 | 63,90 | 63,90 | 61,11 | 61,74 | -0,48% | 34.498,00 |
| 18.12.2024 | 65,19 | 65,89 | 61,30 | 62,04 | -4,24% | 70.914,00 |
| 17.12.2024 | 66,14 | 66,65 | 64,51 | 64,79 | -2,97% | 25.357,00 |
| 16.12.2024 | 66,15 | 66,85 | 65,22 | 66,77 | 1,37% | 21.689,00 |
| 13.12.2024 | 66,29 | 66,29 | 64,64 | 65,87 | -0,29% | 26.810,00 |
| 12.12.2024 | 66,50 | 66,98 | 64,95 | 66,06 | -0,74% | 28.752,00 |
| 11.12.2024 | 66,08 | 66,80 | 65,26 | 66,55 | 1,59% | 32.700,00 |
| 10.12.2024 | 64,09 | 66,03 | 64,09 | 65,51 | 0,94% | 36.909,00 |
| 09.12.2024 | 64,61 | 65,70 | 64,27 | 64,90 | 0,78% | 30.567,00 |
| 06.12.2024 | 65,32 | 65,32 | 63,94 | 64,40 | -0,59% | 15.978,00 |
| 05.12.2024 | 64,50 | 65,16 | 64,10 | 64,78 | 0,23% | 24.421,00 |
| 04.12.2024 | 63,22 | 64,84 | 63,22 | 64,63 | 1,57% | 32.885,00 |
| 03.12.2024 | 64,12 | 64,15 | 63,16 | 63,63 | -1,12% | 17.997,00 |
| 02.12.2024 | 64,45 | 64,99 | 62,86 | 64,35 | 0,44% | 34.687,00 |
| 29.11.2024 | 64,71 | 64,71 | 63,08 | 64,07 | 0,42% | 17.650,00 |