57,970$
1,52%
Echtzeit-Aktienkurs Southern Missouri Bancorp
Bid:
Ask:
Aktienkurse zur Southern Missouri Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 57,33 | 58,21 | 57,26 | 57,97 | 1,58% | 8.288,00 |
| 27.02.2025 | 57,18 | 57,42 | 56,91 | 57,07 | -0,63% | 15.535,00 |
| 26.02.2025 | 57,42 | 58,38 | 56,58 | 57,43 | -0,21% | 27.441,00 |
| 25.02.2025 | 58,00 | 58,73 | 57,42 | 57,55 | -0,14% | 52.425,00 |
| 24.02.2025 | 59,16 | 59,16 | 57,45 | 57,63 | -1,76% | 26.614,00 |
| 21.02.2025 | 60,26 | 60,26 | 58,26 | 58,66 | -1,73% | 23.883,00 |
| 20.02.2025 | 59,95 | 60,22 | 58,90 | 59,69 | -1,21% | 32.209,00 |
| 19.02.2025 | 59,26 | 60,55 | 59,00 | 60,42 | 0,00% | 16.695,00 |
| 18.02.2025 | 59,91 | 60,63 | 58,75 | 60,42 | 0,57% | 24.211,00 |
| 14.02.2025 | 60,61 | 61,21 | 59,80 | 60,08 | -0,69% | 16.194,00 |
| 13.02.2025 | 60,18 | 60,50 | 59,68 | 60,50 | 1,56% | 19.030,00 |
| 12.02.2025 | 60,92 | 60,92 | 59,57 | 59,57 | -3,19% | 19.901,00 |
| 11.02.2025 | 59,72 | 61,82 | 59,72 | 61,53 | 2,04% | 25.008,00 |
| 10.02.2025 | 59,87 | 60,80 | 59,59 | 60,30 | 0,84% | 69.475,00 |
| 07.02.2025 | 60,13 | 60,28 | 58,53 | 59,80 | -1,25% | 45.834,00 |
| 06.02.2025 | 59,94 | 60,72 | 59,70 | 60,56 | 1,92% | 21.486,00 |
| 05.02.2025 | 58,64 | 59,42 | 58,64 | 59,42 | 0,58% | 20.644,00 |
| 04.02.2025 | 57,50 | 59,12 | 57,50 | 59,08 | 2,16% | 25.274,00 |
| 03.02.2025 | 57,29 | 58,65 | 57,19 | 57,83 | -2,28% | 30.496,00 |
| 31.01.2025 | 58,45 | 59,87 | 57,75 | 59,18 | 0,77% | 55.615,00 |
| 30.01.2025 | 59,15 | 59,46 | 58,35 | 58,73 | -0,53% | 36.833,00 |
| 29.01.2025 | 58,60 | 59,85 | 57,99 | 59,04 | -0,07% | 49.885,00 |
| 28.01.2025 | 58,60 | 59,38 | 57,33 | 59,08 | 1,69% | 32.609,00 |
| 27.01.2025 | 57,11 | 58,90 | 57,01 | 58,10 | 1,56% | 58.697,00 |
| 24.01.2025 | 56,15 | 57,45 | 55,88 | 57,21 | 1,17% | 31.346,00 |
| 23.01.2025 | 55,76 | 57,65 | 55,76 | 56,55 | 0,68% | 65.611,00 |
| 22.01.2025 | 56,66 | 57,41 | 55,90 | 56,17 | -1,46% | 33.647,00 |
| 21.01.2025 | 57,22 | 62,50 | 56,71 | 57,00 | 1,05% | 27.048,00 |
| 17.01.2025 | 56,38 | 57,17 | 55,65 | 56,41 | 1,22% | 38.951,00 |
| 16.01.2025 | 55,53 | 55,96 | 55,10 | 55,73 | -0,23% | 38.149,00 |
| 15.01.2025 | 56,38 | 57,42 | 55,38 | 55,86 | 1,67% | 18.599,00 |
| 14.01.2025 | 53,79 | 55,07 | 53,79 | 54,94 | 2,81% | 27.255,00 |
| 13.01.2025 | 51,82 | 53,67 | 51,82 | 53,44 | 1,71% | 33.015,00 |
| 10.01.2025 | 54,17 | 54,30 | 51,94 | 52,54 | -5,30% | 28.191,00 |
| 08.01.2025 | 55,50 | 55,86 | 54,89 | 55,48 | -0,11% | 24.215,00 |
| 07.01.2025 | 56,93 | 57,00 | 54,93 | 55,54 | -1,63% | 39.780,00 |
| 06.01.2025 | 56,56 | 57,72 | 56,34 | 56,46 | -0,11% | 57.491,00 |
| 03.01.2025 | 56,97 | 56,97 | 55,21 | 56,52 | 0,04% | 25.184,00 |
| 02.01.2025 | 57,64 | 59,29 | 56,25 | 56,50 | -1,52% | 52.790,00 |
| 31.12.2024 | 57,86 | 58,62 | 57,34 | 57,37 | -1,26% | 22.077,00 |
| 30.12.2024 | 57,65 | 58,59 | 55,84 | 58,10 | 0,52% | 30.786,00 |
| 27.12.2024 | 59,26 | 60,00 | 57,01 | 57,80 | -2,74% | 41.963,00 |
| 26.12.2024 | 58,55 | 59,45 | 57,83 | 59,43 | 1,26% | 47.726,00 |
| 24.12.2024 | 58,27 | 58,69 | 57,85 | 58,69 | 0,48% | 21.884,00 |
| 23.12.2024 | 58,24 | 59,03 | 57,63 | 58,41 | -0,21% | 51.313,00 |
| 20.12.2024 | 57,37 | 59,75 | 57,37 | 58,53 | 0,53% | 74.838,00 |
| 19.12.2024 | 59,04 | 59,90 | 57,99 | 58,22 | -0,95% | 33.427,00 |
| 18.12.2024 | 63,00 | 63,49 | 58,08 | 58,78 | -5,85% | 37.279,00 |
| 17.12.2024 | 62,34 | 63,45 | 62,12 | 62,43 | -2,38% | 27.735,00 |
| 16.12.2024 | 63,60 | 64,31 | 63,60 | 63,95 | 0,80% | 24.496,00 |
| 13.12.2024 | 64,31 | 64,31 | 62,95 | 63,44 | -1,75% | 16.832,00 |
| 12.12.2024 | 65,30 | 65,30 | 64,01 | 64,57 | -0,92% | 20.320,00 |
| 11.12.2024 | 65,70 | 66,28 | 65,17 | 65,17 | 0,52% | 22.296,00 |
| 10.12.2024 | 64,88 | 65,94 | 63,56 | 64,83 | 0,43% | 19.881,00 |
| 09.12.2024 | 65,84 | 66,38 | 64,18 | 64,55 | -1,80% | 22.904,00 |
| 06.12.2024 | 65,83 | 66,81 | 64,75 | 65,73 | 0,34% | 30.580,00 |
| 05.12.2024 | 66,40 | 66,65 | 65,27 | 65,51 | -0,15% | 27.326,00 |
| 04.12.2024 | 65,38 | 65,74 | 64,22 | 65,61 | 0,95% | 25.501,00 |
| 03.12.2024 | 65,78 | 66,77 | 64,38 | 64,99 | -1,72% | 22.976,00 |
| 02.12.2024 | 65,88 | 66,55 | 64,90 | 66,13 | 0,72% | 26.015,00 |
| 29.11.2024 | 66,82 | 66,82 | 65,16 | 65,65 | -0,77% | 28.934,00 |
| 27.11.2024 | 66,68 | 67,00 | 65,80 | 66,16 | 0,55% | 30.184,00 |
| 26.11.2024 | 66,22 | 66,56 | 65,62 | 65,80 | -1,50% | 18.827,00 |
| 25.11.2024 | 67,04 | 68,69 | 66,80 | 66,80 | 0,62% | 25.659,00 |
| 22.11.2024 | 65,26 | 66,54 | 65,26 | 66,39 | 1,68% | 25.637,00 |
| 21.11.2024 | 64,65 | 66,49 | 64,21 | 65,29 | 1,13% | 9.585,00 |
| 20.11.2024 | 64,49 | 64,69 | 64,09 | 64,56 | -0,28% | 18.093,00 |
| 19.11.2024 | 63,81 | 64,74 | 63,81 | 64,74 | -0,42% | 15.705,00 |
| 18.11.2024 | 65,58 | 65,63 | 64,81 | 65,01 | -1,16% | 22.896,00 |
| 15.11.2024 | 66,41 | 66,90 | 64,93 | 65,77 | -0,65% | 20.059,00 |
| 14.11.2024 | 66,15 | 66,66 | 65,13 | 66,20 | 0,02% | 30.884,00 |
| 13.11.2024 | 67,99 | 68,54 | 65,75 | 66,19 | -1,30% | 34.947,00 |
| 12.11.2024 | 66,58 | 68,06 | 66,34 | 67,06 | -0,16% | 32.015,00 |
| 11.11.2024 | 66,50 | 68,21 | 66,23 | 67,17 | 3,12% | 24.078,00 |
| 08.11.2024 | 63,85 | 65,33 | 61,88 | 65,14 | 2,08% | 45.906,00 |
| 07.11.2024 | 66,00 | 66,44 | 63,72 | 63,81 | -5,14% | 68.963,00 |
| 06.11.2024 | 63,27 | 67,67 | 63,27 | 67,27 | 14,02% | 118.168,00 |
| 05.11.2024 | 57,82 | 59,74 | 57,82 | 59,00 | 0,99% | 70.556,00 |
| 04.11.2024 | 58,20 | 58,75 | 57,41 | 58,42 | -0,44% | 25.951,00 |
| 01.11.2024 | 59,52 | 59,52 | 58,33 | 58,68 | -0,88% | 22.225,00 |
| 31.10.2024 | 60,12 | 60,81 | 59,20 | 59,20 | -3,16% | 15.995,00 |
| 30.10.2024 | 59,80 | 62,03 | 59,80 | 61,13 | 2,55% | 29.915,00 |
| 29.10.2024 | 59,47 | 59,88 | 59,45 | 59,61 | -0,67% | 10.090,00 |
| 28.10.2024 | 57,60 | 60,24 | 57,60 | 60,01 | 4,99% | 26.936,00 |
| 25.10.2024 | 58,29 | 58,29 | 56,71 | 57,16 | -1,24% | 16.963,00 |
| 24.10.2024 | 58,96 | 58,96 | 57,24 | 57,88 | -2,10% | 35.180,00 |
| 23.10.2024 | 58,81 | 59,44 | 58,43 | 59,12 | -0,07% | 19.599,00 |
| 22.10.2024 | 58,89 | 59,45 | 58,69 | 59,16 | 0,75% | 15.522,00 |
| 21.10.2024 | 60,32 | 60,32 | 58,65 | 58,72 | -3,12% | 30.132,00 |
| 18.10.2024 | 61,70 | 61,70 | 60,20 | 60,61 | -1,40% | 42.114,00 |
| 17.10.2024 | 60,95 | 61,47 | 60,23 | 61,47 | 0,85% | 34.516,00 |
| 16.10.2024 | 60,20 | 61,30 | 60,20 | 60,95 | 2,03% | 29.056,00 |
| 15.10.2024 | 59,99 | 61,00 | 59,74 | 59,74 | 1,95% | 23.941,00 |
| 14.10.2024 | 58,77 | 58,98 | 58,59 | 58,60 | -0,05% | 21.422,00 |
| 11.10.2024 | 56,88 | 58,63 | 56,88 | 58,63 | 5,30% | 36.191,00 |
| 10.10.2024 | 55,48 | 56,24 | 55,14 | 55,68 | -0,73% | 31.899,00 |
| 09.10.2024 | 55,49 | 56,36 | 55,49 | 56,09 | 1,63% | 18.027,00 |
| 08.10.2024 | 55,57 | 55,57 | 54,91 | 55,19 | -0,04% | 15.174,00 |
| 07.10.2024 | 54,43 | 55,21 | 54,42 | 55,21 | 0,09% | 23.363,00 |
| 04.10.2024 | 55,17 | 55,57 | 54,77 | 55,16 | 0,73% | 19.795,00 |