40,910$
-0,97%
Echtzeit-Aktienkurs Southern Missouri Bancorp
Bid:
Ask:
Aktienkurse zur Southern Missouri Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 41,98 | 41,98 | 40,51 | 40,94 | -0,90% | 18.391,00 |
| 25.04.2024 | 41,04 | 41,67 | 40,68 | 41,31 | -1,03% | 12.572,00 |
| 24.04.2024 | 41,92 | 41,94 | 41,25 | 41,74 | 0,48% | 22.442,00 |
| 23.04.2024 | 42,22 | 42,70 | 41,26 | 41,54 | -0,07% | 9.163,00 |
| 22.04.2024 | 41,50 | 43,40 | 41,50 | 41,57 | -0,14% | 10.068,00 |
| 19.04.2024 | 39,78 | 41,68 | 39,78 | 41,63 | 3,02% | 26.395,00 |
| 18.04.2024 | 40,43 | 40,70 | 39,69 | 40,41 | 1,16% | 11.757,00 |
| 17.04.2024 | 40,24 | 40,24 | 39,00 | 39,95 | -1,10% | 23.021,00 |
| 16.04.2024 | 40,43 | 40,49 | 40,00 | 40,39 | 0,60% | 7.637,00 |
| 15.04.2024 | 40,44 | 40,44 | 39,57 | 40,15 | -0,25% | 22.035,00 |
| 12.04.2024 | 40,03 | 40,28 | 39,03 | 40,25 | -0,20% | 13.858,00 |
| 11.04.2024 | 40,15 | 40,70 | 39,14 | 40,33 | 0,57% | 8.748,00 |
| 10.04.2024 | 40,97 | 41,37 | 39,00 | 40,10 | -3,74% | 27.189,00 |
| 09.04.2024 | 42,06 | 42,06 | 41,66 | 41,66 | -0,86% | 4.199,00 |
| 08.04.2024 | 43,04 | 43,04 | 41,90 | 42,02 | 0,12% | 12.635,00 |
| 05.04.2024 | 42,67 | 42,67 | 41,69 | 41,97 | -0,78% | 6.072,00 |
| 04.04.2024 | 43,06 | 43,06 | 41,90 | 42,30 | 0,76% | 13.231,00 |
| 03.04.2024 | 41,55 | 42,14 | 41,55 | 41,98 | 0,72% | 4.992,00 |
| 02.04.2024 | 41,35 | 41,80 | 41,35 | 41,68 | -1,49% | 6.856,00 |
| 01.04.2024 | 43,98 | 43,98 | 42,07 | 42,31 | -3,20% | 8.497,00 |
| 28.03.2024 | 44,08 | 44,09 | 43,50 | 43,71 | -0,07% | 41.163,00 |
| 27.03.2024 | 43,73 | 43,83 | 42,58 | 43,74 | 4,24% | 13.093,00 |
| 26.03.2024 | 42,63 | 42,74 | 41,96 | 41,96 | -2,69% | 12.873,00 |
| 25.03.2024 | 43,60 | 43,86 | 42,98 | 43,12 | 0,98% | 23.636,00 |
| 22.03.2024 | 41,90 | 42,70 | 41,76 | 42,70 | -1,41% | 27.484,00 |
| 21.03.2024 | 43,77 | 44,14 | 42,89 | 43,31 | -0,32% | 16.025,00 |
| 20.03.2024 | 40,63 | 43,57 | 40,40 | 43,45 | 5,72% | 21.712,00 |
| 19.03.2024 | 41,64 | 41,99 | 41,04 | 41,10 | -1,08% | 19.244,00 |
| 18.03.2024 | 43,25 | 43,25 | 41,48 | 41,55 | -3,15% | 14.638,00 |
| 15.03.2024 | 41,39 | 43,38 | 41,39 | 42,90 | 3,05% | 54.518,00 |
| 14.03.2024 | 42,82 | 42,82 | 41,62 | 41,63 | -2,78% | 24.200,00 |
| 13.03.2024 | 44,20 | 44,26 | 42,69 | 42,82 | -3,34% | 20.010,00 |
| 12.03.2024 | 44,00 | 44,74 | 43,89 | 44,30 | 0,11% | 20.590,00 |
| 11.03.2024 | 43,92 | 44,40 | 43,92 | 44,25 | 0,80% | 10.155,00 |
| 08.03.2024 | 44,01 | 44,49 | 43,80 | 43,90 | 1,15% | 22.153,00 |
| 07.03.2024 | 42,46 | 43,69 | 42,46 | 43,40 | 1,81% | 11.259,00 |
| 06.03.2024 | 42,69 | 42,82 | 42,00 | 42,63 | -1,09% | 19.591,00 |
| 05.03.2024 | 41,98 | 43,10 | 41,53 | 43,10 | 2,91% | 6.681,00 |
| 04.03.2024 | 42,75 | 43,16 | 41,88 | 41,88 | -0,95% | 10.352,00 |
| 01.03.2024 | 42,61 | 43,10 | 41,81 | 42,28 | -1,40% | 18.329,00 |
| 29.02.2024 | 42,83 | 43,16 | 41,68 | 42,88 | 2,93% | 36.518,00 |
| 28.02.2024 | 41,70 | 42,00 | 41,50 | 41,66 | -1,12% | 10.391,00 |
| 27.02.2024 | 44,47 | 44,47 | 42,13 | 42,13 | 0,14% | 12.893,00 |
| 26.02.2024 | 41,89 | 43,15 | 41,79 | 42,07 | -1,98% | 21.224,00 |
| 23.02.2024 | 42,50 | 43,18 | 42,48 | 42,92 | 0,23% | 14.198,00 |
| 22.02.2024 | 43,64 | 43,64 | 42,61 | 42,82 | -2,44% | 17.822,00 |
| 21.02.2024 | 44,33 | 44,45 | 43,41 | 43,89 | -0,95% | 27.341,00 |
| 20.02.2024 | 43,67 | 44,76 | 43,67 | 44,31 | 0,50% | 22.365,00 |
| 16.02.2024 | 44,50 | 44,71 | 43,96 | 44,09 | -1,80% | 17.089,00 |
| 15.02.2024 | 42,60 | 45,35 | 42,39 | 44,90 | 5,60% | 23.985,00 |
| 14.02.2024 | 42,10 | 42,70 | 40,74 | 42,52 | 1,46% | 13.208,00 |
| 13.02.2024 | 42,20 | 42,80 | 41,39 | 41,91 | -5,44% | 35.607,00 |
| 12.02.2024 | 42,59 | 44,96 | 42,59 | 44,32 | 3,09% | 18.361,00 |
| 09.02.2024 | 41,46 | 43,72 | 40,26 | 42,99 | 5,21% | 45.941,00 |
| 08.02.2024 | 41,14 | 41,25 | 40,51 | 40,86 | -0,15% | 22.846,00 |
| 07.02.2024 | 40,51 | 41,68 | 39,60 | 40,92 | -0,46% | 37.703,00 |
| 06.02.2024 | 41,65 | 41,91 | 40,61 | 41,11 | -1,67% | 26.008,00 |
| 05.02.2024 | 41,62 | 42,24 | 41,13 | 41,81 | -0,48% | 19.158,00 |
| 02.02.2024 | 42,11 | 43,00 | 41,33 | 42,01 | -2,01% | 27.843,00 |
| 01.02.2024 | 43,79 | 44,70 | 41,75 | 42,87 | -2,35% | 36.124,00 |
| 31.01.2024 | 47,06 | 47,25 | 43,72 | 43,90 | -8,10% | 20.957,00 |
| 30.01.2024 | 49,09 | 50,01 | 47,77 | 47,77 | -4,48% | 10.962,00 |
| 29.01.2024 | 49,86 | 50,30 | 48,93 | 50,01 | 0,66% | 21.808,00 |
| 26.01.2024 | 49,87 | 49,94 | 49,42 | 49,68 | 0,67% | 14.775,00 |
| 25.01.2024 | 50,65 | 50,65 | 48,44 | 49,35 | -1,56% | 22.543,00 |
| 24.01.2024 | 50,28 | 50,68 | 49,62 | 50,13 | 1,27% | 9.594,00 |
| 23.01.2024 | 50,68 | 50,68 | 49,26 | 49,50 | -1,75% | 14.573,00 |
| 22.01.2024 | 49,90 | 50,43 | 49,64 | 50,38 | 3,53% | 13.544,00 |
| 19.01.2024 | 48,01 | 48,91 | 47,22 | 48,66 | 2,08% | 27.826,00 |
| 18.01.2024 | 47,54 | 47,86 | 47,28 | 47,67 | 0,34% | 16.169,00 |
| 17.01.2024 | 46,39 | 47,66 | 46,39 | 47,51 | 0,57% | 29.167,00 |
| 16.01.2024 | 48,07 | 48,58 | 47,05 | 47,24 | -3,12% | 34.607,00 |
| 12.01.2024 | 49,88 | 49,88 | 48,52 | 48,76 | -1,38% | 27.167,00 |
| 11.01.2024 | 49,90 | 49,97 | 48,64 | 49,44 | -1,79% | 19.138,00 |
| 10.01.2024 | 50,11 | 50,67 | 49,80 | 50,34 | 0,10% | 30.318,00 |
| 09.01.2024 | 50,35 | 51,00 | 49,98 | 50,29 | -1,59% | 29.340,00 |
| 08.01.2024 | 50,70 | 51,22 | 50,52 | 51,11 | 0,21% | 17.541,00 |
| 05.01.2024 | 50,52 | 51,66 | 50,38 | 51,00 | -0,51% | 52.496,00 |
| 04.01.2024 | 51,23 | 52,13 | 51,01 | 51,26 | -0,08% | 23.722,00 |
| 03.01.2024 | 52,99 | 53,28 | 50,85 | 51,30 | -3,39% | 20.765,00 |
| 02.01.2024 | 53,33 | 54,18 | 52,70 | 53,10 | -0,54% | 21.824,00 |
| 29.12.2023 | 54,38 | 55,45 | 53,01 | 53,39 | -1,20% | 27.663,00 |
| 28.12.2023 | 53,78 | 54,62 | 53,70 | 54,04 | -0,86% | 14.345,00 |
| 27.12.2023 | 54,03 | 54,90 | 54,00 | 54,51 | 0,41% | 12.462,00 |
| 26.12.2023 | 53,98 | 54,62 | 53,49 | 54,29 | 1,48% | 13.271,00 |
| 22.12.2023 | 53,43 | 54,13 | 52,64 | 53,50 | 1,36% | 30.034,00 |
| 21.12.2023 | 52,42 | 52,81 | 51,91 | 52,78 | 0,86% | 13.464,00 |
| 20.12.2023 | 53,08 | 54,38 | 52,26 | 52,33 | -0,46% | 26.768,00 |
| 19.12.2023 | 51,54 | 52,61 | 51,46 | 52,57 | 2,42% | 32.554,00 |
| 18.12.2023 | 51,62 | 51,62 | 50,91 | 51,33 | -0,79% | 20.383,00 |
| 15.12.2023 | 52,09 | 52,19 | 51,41 | 51,74 | -0,02% | 129.484,00 |
| 14.12.2023 | 50,00 | 52,02 | 49,94 | 51,75 | 4,21% | 44.991,00 |
| 13.12.2023 | 47,01 | 49,82 | 47,01 | 49,66 | 5,39% | 41.422,00 |
| 12.12.2023 | 47,35 | 47,67 | 47,12 | 47,12 | 0,23% | 12.092,00 |
| 11.12.2023 | 47,31 | 47,33 | 46,70 | 47,01 | -0,91% | 18.918,00 |
| 08.12.2023 | 46,60 | 47,90 | 46,60 | 47,44 | 1,39% | 15.536,00 |
| 07.12.2023 | 45,87 | 46,79 | 45,80 | 46,79 | 2,16% | 13.057,00 |
| 06.12.2023 | 46,00 | 48,11 | 45,67 | 45,80 | -1,06% | 28.741,00 |
| 05.12.2023 | 46,89 | 47,27 | 46,29 | 46,29 | -0,75% | 22.625,00 |
| 04.12.2023 | 46,00 | 47,16 | 46,00 | 46,64 | 1,44% | 17.781,00 |