63,550$
0,11%
Echtzeit-Aktienkurs Great Southern Bancorp
Bid:
Ask:
Aktienkurse zur Great Southern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 63,74 | 63,78 | 63,29 | 63,29 | -0,30% | 21.969,00 |
| 28.08.2025 | 63,36 | 63,69 | 62,97 | 63,48 | -0,27% | 21.424,00 |
| 27.08.2025 | 62,92 | 63,74 | 62,92 | 63,65 | 0,71% | 24.713,00 |
| 26.08.2025 | 62,63 | 63,44 | 62,24 | 63,20 | 1,27% | 32.333,00 |
| 25.08.2025 | 62,17 | 62,78 | 62,17 | 62,41 | -0,40% | 29.532,00 |
| 22.08.2025 | 60,00 | 63,00 | 59,99 | 62,66 | 4,84% | 51.744,00 |
| 21.08.2025 | 59,94 | 60,40 | 59,37 | 59,77 | -0,94% | 36.325,00 |
| 20.08.2025 | 59,92 | 60,56 | 59,56 | 60,34 | 0,65% | 40.260,00 |
| 19.08.2025 | 59,88 | 60,48 | 59,78 | 59,95 | 0,44% | 32.802,00 |
| 18.08.2025 | 59,07 | 59,98 | 59,04 | 59,69 | 0,88% | 22.349,00 |
| 15.08.2025 | 60,38 | 60,68 | 58,99 | 59,17 | -1,47% | 68.753,00 |
| 14.08.2025 | 59,73 | 60,31 | 59,38 | 60,05 | -0,65% | 30.937,00 |
| 13.08.2025 | 60,18 | 60,67 | 58,97 | 60,44 | 1,44% | 46.972,00 |
| 12.08.2025 | 57,85 | 59,73 | 56,88 | 59,58 | 3,96% | 45.682,00 |
| 11.08.2025 | 56,21 | 57,40 | 56,21 | 57,31 | 0,93% | 32.933,00 |
| 08.08.2025 | 56,37 | 56,82 | 56,32 | 56,78 | 0,83% | 26.937,00 |
| 07.08.2025 | 56,50 | 56,71 | 55,35 | 56,31 | 0,16% | 47.962,00 |
| 06.08.2025 | 56,48 | 56,87 | 56,06 | 56,22 | -0,67% | 31.118,00 |
| 05.08.2025 | 56,62 | 56,67 | 55,66 | 56,60 | 0,77% | 50.707,00 |
| 04.08.2025 | 56,18 | 56,60 | 55,97 | 56,17 | 0,32% | 42.042,00 |
| 01.08.2025 | 56,47 | 57,72 | 55,28 | 55,99 | -1,79% | 65.539,00 |
| 31.07.2025 | 56,98 | 57,40 | 56,71 | 57,01 | -0,94% | 48.181,00 |
| 30.07.2025 | 58,63 | 59,22 | 57,41 | 57,55 | -1,79% | 38.790,00 |
| 29.07.2025 | 59,82 | 59,82 | 58,45 | 58,60 | -1,31% | 29.666,00 |
| 28.07.2025 | 59,26 | 59,76 | 59,12 | 59,38 | 0,07% | 81.744,00 |
| 25.07.2025 | 59,50 | 59,82 | 59,05 | 59,34 | -0,30% | 27.870,00 |
| 24.07.2025 | 60,98 | 60,98 | 59,52 | 59,52 | -1,81% | 36.989,00 |
| 23.07.2025 | 60,91 | 60,91 | 60,01 | 60,62 | 0,26% | 37.456,00 |
| 22.07.2025 | 60,12 | 61,38 | 60,12 | 60,46 | 0,07% | 44.385,00 |
| 21.07.2025 | 60,82 | 61,63 | 60,27 | 60,42 | -0,15% | 64.207,00 |
| 18.07.2025 | 62,62 | 63,28 | 60,41 | 60,51 | -2,67% | 78.974,00 |
| 17.07.2025 | 60,41 | 62,60 | 58,71 | 62,17 | 5,05% | 249.071,00 |
| 16.07.2025 | 59,33 | 59,47 | 58,38 | 59,18 | 0,27% | 47.634,00 |
| 15.07.2025 | 61,42 | 61,97 | 59,02 | 59,02 | -4,20% | 58.050,00 |
| 14.07.2025 | 60,25 | 61,61 | 60,25 | 61,61 | 2,27% | 128.455,00 |
| 11.07.2025 | 61,38 | 61,38 | 60,21 | 60,24 | -2,22% | 85.123,00 |
| 10.07.2025 | 61,83 | 62,40 | 61,52 | 61,61 | -0,36% | 52.896,00 |
| 09.07.2025 | 62,14 | 62,50 | 61,18 | 61,83 | -0,10% | 80.601,00 |
| 08.07.2025 | 61,91 | 62,71 | 61,26 | 61,89 | 0,08% | 83.564,00 |
| 07.07.2025 | 62,00 | 62,75 | 60,65 | 61,84 | -1,07% | 85.366,00 |
| 03.07.2025 | 62,25 | 62,90 | 61,85 | 62,51 | 1,15% | 88.865,00 |
| 02.07.2025 | 61,24 | 62,00 | 60,89 | 61,80 | 1,32% | 125.843,00 |
| 01.07.2025 | 59,06 | 61,51 | 58,77 | 61,00 | 3,73% | 118.400,00 |
| 30.06.2025 | 59,15 | 59,51 | 58,58 | 58,80 | -0,91% | 128.722,00 |
| 27.06.2025 | 59,54 | 60,00 | 58,92 | 59,34 | -0,02% | 126.200,00 |
| 26.06.2025 | 58,29 | 59,49 | 58,11 | 59,35 | 2,49% | 121.641,00 |
| 25.06.2025 | 58,08 | 58,49 | 57,70 | 57,91 | -0,57% | 132.278,00 |
| 24.06.2025 | 58,00 | 59,49 | 57,57 | 58,24 | 1,50% | 109.681,00 |
| 23.06.2025 | 56,27 | 57,55 | 55,90 | 57,38 | 3,11% | 106.696,00 |
| 20.06.2025 | 56,55 | 56,55 | 54,98 | 55,65 | -0,50% | 83.237,00 |
| 18.06.2025 | 55,51 | 56,55 | 55,00 | 55,93 | 0,74% | 96.486,00 |
| 17.06.2025 | 55,26 | 55,78 | 55,02 | 55,52 | -0,39% | 91.537,00 |
| 16.06.2025 | 56,29 | 56,53 | 55,40 | 55,74 | 0,22% | 32.310,00 |
| 13.06.2025 | 56,74 | 56,74 | 55,48 | 55,62 | -3,19% | 56.977,00 |
| 12.06.2025 | 56,98 | 57,65 | 56,02 | 57,45 | 0,07% | 78.611,00 |
| 11.06.2025 | 57,83 | 58,00 | 56,95 | 57,41 | -0,19% | 35.991,00 |
| 10.06.2025 | 57,05 | 57,80 | 57,05 | 57,52 | 1,43% | 28.774,00 |
| 09.06.2025 | 56,97 | 57,75 | 56,27 | 56,71 | -0,26% | 41.093,00 |
| 06.06.2025 | 56,58 | 56,92 | 55,56 | 56,86 | 1,97% | 43.538,00 |
| 05.06.2025 | 56,06 | 56,15 | 55,55 | 55,76 | -0,16% | 37.052,00 |
| 04.06.2025 | 56,76 | 57,00 | 55,40 | 55,85 | -1,22% | 24.877,00 |
| 03.06.2025 | 55,79 | 56,79 | 55,11 | 56,54 | 1,00% | 20.960,00 |
| 02.06.2025 | 55,98 | 56,17 | 55,55 | 55,98 | 0,07% | 36.560,00 |
| 30.05.2025 | 56,65 | 56,99 | 55,45 | 55,94 | -1,41% | 48.738,00 |
| 29.05.2025 | 56,27 | 56,74 | 55,54 | 56,74 | 0,73% | 45.642,00 |
| 28.05.2025 | 56,97 | 57,66 | 55,71 | 56,33 | -1,43% | 20.883,00 |
| 27.05.2025 | 56,81 | 57,54 | 56,02 | 57,15 | 2,04% | 32.235,00 |
| 23.05.2025 | 55,29 | 56,30 | 55,01 | 56,01 | -0,34% | 26.726,00 |
| 22.05.2025 | 56,59 | 56,83 | 55,96 | 56,20 | -1,16% | 21.907,00 |
| 21.05.2025 | 57,77 | 57,77 | 56,70 | 56,86 | -2,80% | 24.913,00 |
| 20.05.2025 | 58,20 | 58,73 | 58,20 | 58,50 | 0,78% | 11.521,00 |
| 19.05.2025 | 57,53 | 58,18 | 57,53 | 58,05 | -0,09% | 15.679,00 |
| 16.05.2025 | 58,68 | 59,15 | 57,71 | 58,11 | -0,66% | 22.541,00 |
| 15.05.2025 | 58,92 | 59,05 | 58,22 | 58,49 | -0,80% | 18.249,00 |
| 14.05.2025 | 58,66 | 59,22 | 58,07 | 58,96 | 0,17% | 27.698,00 |
| 13.05.2025 | 59,79 | 59,79 | 58,55 | 58,86 | -0,69% | 28.556,00 |
| 12.05.2025 | 58,07 | 60,12 | 58,07 | 59,27 | 4,50% | 64.743,00 |
| 09.05.2025 | 56,62 | 56,95 | 56,33 | 56,72 | -0,51% | 13.571,00 |
| 08.05.2025 | 56,83 | 57,48 | 56,64 | 57,01 | 1,51% | 30.175,00 |
| 07.05.2025 | 56,28 | 56,70 | 55,64 | 56,16 | -0,04% | 29.998,00 |
| 06.05.2025 | 55,81 | 56,84 | 53,60 | 56,18 | 0,04% | 26.055,00 |
| 05.05.2025 | 56,20 | 57,70 | 56,05 | 56,16 | -0,58% | 26.238,00 |
| 02.05.2025 | 56,07 | 57,12 | 55,89 | 56,49 | 1,62% | 18.043,00 |
| 01.05.2025 | 55,29 | 55,94 | 54,75 | 55,59 | 0,83% | 26.356,00 |
| 30.04.2025 | 54,63 | 55,60 | 54,63 | 55,13 | -1,38% | 20.832,00 |
| 29.04.2025 | 55,00 | 56,40 | 55,00 | 55,90 | 0,87% | 19.337,00 |
| 28.04.2025 | 54,79 | 55,42 | 54,50 | 55,42 | 1,15% | 27.432,00 |
| 25.04.2025 | 55,10 | 55,43 | 53,88 | 54,79 | -1,14% | 67.963,00 |
| 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 |