56,390$
1,13%
Echtzeit-Aktienkurs Great Southern Bancorp
Bid:
Ask:
Aktienkurse zur Great Southern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |