53,471$
0,68%
Echtzeit-Aktienkurs Southern Missouri Bancorp
Bid:
Ask:
Aktienkurse zur Southern Missouri Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 53,31 | 53,86 | 53,01 | 53,39 | 0,62% | 12.387,00 |
| 06.11.2025 | 53,48 | 53,94 | 53,01 | 53,06 | -1,38% | 34.847,00 |
| 05.11.2025 | 54,92 | 55,10 | 53,55 | 53,80 | -0,22% | 45.181,00 |
| 04.11.2025 | 52,95 | 54,68 | 52,79 | 53,92 | 0,63% | 149.404,00 |
| 03.11.2025 | 51,62 | 53,69 | 51,46 | 53,59 | 2,18% | 105.226,00 |
| 31.10.2025 | 52,44 | 54,02 | 52,09 | 52,44 | -0,96% | 64.401,00 |
| 30.10.2025 | 52,65 | 53,44 | 52,65 | 52,95 | 0,15% | 67.456,00 |
| 29.10.2025 | 53,44 | 54,18 | 52,66 | 52,87 | -1,23% | 92.318,00 |
| 28.10.2025 | 53,17 | 54,10 | 53,05 | 53,53 | 0,02% | 85.711,00 |
| 27.10.2025 | 52,99 | 54,24 | 52,99 | 53,52 | 1,10% | 89.388,00 |
| 24.10.2025 | 52,75 | 53,34 | 52,29 | 52,94 | 1,81% | 104.885,00 |
| 23.10.2025 | 50,45 | 52,79 | 50,45 | 52,00 | 2,99% | 147.132,00 |
| 22.10.2025 | 50,03 | 50,88 | 50,00 | 50,49 | 0,70% | 58.743,00 |
| 21.10.2025 | 49,68 | 50,35 | 49,68 | 50,14 | 0,18% | 39.951,00 |
| 20.10.2025 | 48,05 | 50,16 | 48,05 | 50,05 | 4,03% | 48.641,00 |
| 17.10.2025 | 48,18 | 49,04 | 47,87 | 48,11 | 0,54% | 54.711,00 |
| 16.10.2025 | 50,81 | 50,81 | 47,60 | 47,85 | -6,25% | 48.793,00 |
| 15.10.2025 | 51,68 | 51,70 | 50,76 | 51,04 | -0,64% | 35.964,00 |
| 14.10.2025 | 49,79 | 51,63 | 49,79 | 51,37 | 1,66% | 78.251,00 |
| 13.10.2025 | 50,58 | 50,61 | 49,52 | 50,53 | 1,49% | 41.238,00 |
| 10.10.2025 | 52,45 | 52,90 | 49,77 | 49,79 | -5,23% | 85.167,00 |
| 09.10.2025 | 52,37 | 52,66 | 51,81 | 52,54 | 0,02% | 46.005,00 |
| 08.10.2025 | 52,32 | 52,72 | 51,83 | 52,53 | 0,50% | 36.292,00 |
| 07.10.2025 | 53,12 | 53,65 | 52,08 | 52,27 | -1,82% | 46.085,00 |
| 06.10.2025 | 52,02 | 53,33 | 51,35 | 53,24 | 3,36% | 99.191,00 |
| 03.10.2025 | 52,23 | 52,79 | 51,50 | 51,51 | -0,16% | 11.808,00 |
| 02.10.2025 | 52,39 | 52,39 | 51,43 | 51,59 | -1,73% | 48.785,00 |
| 01.10.2025 | 52,40 | 52,89 | 52,01 | 52,50 | -0,13% | 64.246,00 |
| 30.09.2025 | 53,05 | 53,27 | 52,45 | 52,57 | -1,31% | 78.569,00 |
| 29.09.2025 | 54,41 | 54,43 | 53,23 | 53,27 | -1,90% | 27.251,00 |
| 26.09.2025 | 55,19 | 55,19 | 54,28 | 54,30 | -0,35% | 70.269,00 |
| 25.09.2025 | 54,71 | 54,90 | 54,29 | 54,49 | -0,71% | 27.106,00 |
| 24.09.2025 | 55,38 | 55,72 | 54,63 | 54,88 | -0,25% | 22.147,00 |
| 23.09.2025 | 55,50 | 56,24 | 54,88 | 55,02 | -0,90% | 46.084,00 |
| 22.09.2025 | 55,51 | 55,96 | 54,78 | 55,52 | -0,80% | 31.437,00 |
| 19.09.2025 | 56,00 | 56,25 | 55,32 | 55,97 | -0,50% | 88.849,00 |
| 18.09.2025 | 55,35 | 56,69 | 55,00 | 56,25 | 1,99% | 90.111,00 |
| 17.09.2025 | 55,04 | 56,68 | 54,81 | 55,16 | 0,85% | 53.984,00 |
| 16.09.2025 | 55,12 | 55,12 | 54,16 | 54,69 | -1,05% | 16.738,00 |
| 15.09.2025 | 55,61 | 55,90 | 55,10 | 55,27 | -0,63% | 17.049,00 |
| 12.09.2025 | 56,53 | 56,53 | 55,62 | 55,62 | -1,70% | 17.132,00 |
| 11.09.2025 | 56,71 | 56,79 | 56,25 | 56,58 | 0,09% | 54.222,00 |
| 10.09.2025 | 56,29 | 57,06 | 56,29 | 56,53 | 0,52% | 20.200,00 |
| 09.09.2025 | 57,31 | 57,61 | 56,00 | 56,24 | -2,40% | 135.990,00 |
| 08.09.2025 | 57,55 | 57,93 | 57,04 | 57,62 | 0,45% | 15.207,00 |
| 05.09.2025 | 58,48 | 59,03 | 57,29 | 57,36 | -1,32% | 20.062,00 |
| 04.09.2025 | 57,30 | 58,16 | 57,17 | 58,13 | 1,75% | 22.624,00 |
| 03.09.2025 | 56,86 | 57,34 | 56,45 | 57,13 | 0,09% | 28.105,00 |
| 02.09.2025 | 57,24 | 57,32 | 56,69 | 57,08 | -0,79% | 21.849,00 |
| 29.08.2025 | 58,20 | 58,24 | 57,39 | 57,54 | -0,54% | 21.572,00 |
| 28.08.2025 | 57,54 | 57,89 | 56,94 | 57,85 | 0,12% | 21.193,00 |
| 27.08.2025 | 57,58 | 58,45 | 57,58 | 57,78 | 0,07% | 15.521,00 |
| 26.08.2025 | 57,91 | 58,01 | 57,09 | 57,74 | 1,16% | 18.589,00 |
| 25.08.2025 | 57,56 | 58,24 | 56,94 | 57,08 | -1,59% | 21.471,00 |
| 22.08.2025 | 55,42 | 58,25 | 55,17 | 58,00 | 5,63% | 44.000,00 |
| 21.08.2025 | 54,73 | 55,23 | 54,56 | 54,91 | -0,34% | 34.058,00 |
| 20.08.2025 | 55,08 | 55,33 | 54,67 | 55,10 | 0,71% | 37.437,00 |
| 19.08.2025 | 54,30 | 54,95 | 54,11 | 54,71 | 0,79% | 25.100,00 |
| 18.08.2025 | 54,19 | 54,35 | 53,80 | 54,28 | 0,91% | 28.074,00 |
| 15.08.2025 | 55,30 | 55,30 | 53,75 | 53,79 | -2,65% | 47.425,00 |
| 14.08.2025 | 55,25 | 56,02 | 54,47 | 55,26 | -1,59% | 25.941,00 |
| 13.08.2025 | 55,56 | 56,20 | 54,97 | 56,15 | 1,81% | 27.319,00 |
| 12.08.2025 | 53,05 | 55,15 | 53,05 | 55,15 | 5,06% | 32.872,00 |
| 11.08.2025 | 52,45 | 53,01 | 51,59 | 52,50 | 0,84% | 26.117,00 |
| 08.08.2025 | 52,32 | 52,50 | 51,99 | 52,06 | 0,41% | 17.848,00 |
| 07.08.2025 | 52,59 | 52,63 | 51,64 | 51,85 | -1,13% | 29.515,00 |
| 06.08.2025 | 53,03 | 53,19 | 52,40 | 52,44 | -1,41% | 28.722,00 |
| 05.08.2025 | 52,99 | 53,43 | 52,29 | 53,19 | 0,34% | 41.477,00 |
| 04.08.2025 | 52,87 | 53,38 | 52,64 | 53,01 | 1,03% | 21.417,00 |
| 01.08.2025 | 53,64 | 53,64 | 52,20 | 52,47 | -2,96% | 42.399,00 |
| 31.07.2025 | 54,08 | 54,65 | 53,78 | 54,07 | -1,12% | 40.370,00 |
| 30.07.2025 | 55,59 | 56,59 | 54,36 | 54,68 | -2,06% | 36.958,00 |
| 29.07.2025 | 56,71 | 56,91 | 55,83 | 55,83 | -0,96% | 30.327,00 |
| 28.07.2025 | 56,55 | 56,66 | 55,82 | 56,37 | -0,84% | 40.697,00 |
| 25.07.2025 | 57,57 | 58,51 | 56,75 | 56,85 | -0,88% | 36.326,00 |
| 24.07.2025 | 57,03 | 57,68 | 55,73 | 57,35 | 1,54% | 31.792,00 |
| 23.07.2025 | 57,24 | 57,75 | 55,25 | 56,48 | -0,32% | 29.005,00 |
| 22.07.2025 | 56,49 | 57,46 | 56,29 | 56,66 | -0,42% | 31.665,00 |
| 21.07.2025 | 56,80 | 57,65 | 56,57 | 56,90 | 0,19% | 23.212,00 |
| 18.07.2025 | 57,40 | 58,30 | 56,57 | 56,79 | -0,12% | 41.938,00 |
| 17.07.2025 | 55,12 | 56,99 | 55,12 | 56,86 | 1,46% | 43.031,00 |
| 16.07.2025 | 55,80 | 56,14 | 54,72 | 56,04 | 1,10% | 64.593,00 |
| 15.07.2025 | 57,50 | 57,50 | 55,43 | 55,43 | -3,38% | 87.156,00 |
| 14.07.2025 | 55,29 | 57,41 | 55,26 | 57,37 | 2,61% | 147.649,00 |
| 11.07.2025 | 56,55 | 56,98 | 55,72 | 55,91 | -2,65% | 75.938,00 |
| 10.07.2025 | 57,46 | 58,37 | 57,02 | 57,43 | 0,09% | 123.500,00 |
| 09.07.2025 | 57,89 | 58,15 | 56,86 | 57,38 | 0,12% | 46.015,00 |
| 08.07.2025 | 57,53 | 58,05 | 56,87 | 57,31 | 0,46% | 65.676,00 |
| 07.07.2025 | 58,33 | 58,88 | 56,80 | 57,05 | -1,86% | 63.450,00 |
| 03.07.2025 | 57,90 | 58,62 | 57,78 | 58,13 | 2,14% | 24.507,00 |
| 02.07.2025 | 54,00 | 57,32 | 54,00 | 56,91 | 0,18% | 79.810,00 |
| 01.07.2025 | 54,31 | 56,95 | 54,31 | 56,81 | 3,71% | 60.163,00 |
| 30.06.2025 | 53,61 | 55,25 | 53,61 | 54,78 | 0,35% | 108.549,00 |
| 27.06.2025 | 54,46 | 54,84 | 54,02 | 54,59 | 0,46% | 105.205,00 |
| 26.06.2025 | 53,12 | 54,38 | 53,03 | 54,34 | 2,82% | 99.657,00 |
| 25.06.2025 | 53,48 | 53,72 | 51,97 | 52,85 | -1,14% | 34.538,00 |
| 24.06.2025 | 53,12 | 54,25 | 52,88 | 53,46 | 1,63% | 37.723,00 |
| 23.06.2025 | 51,35 | 52,60 | 50,99 | 52,60 | 2,24% | 44.813,00 |
| 20.06.2025 | 52,21 | 52,21 | 51,08 | 51,45 | -0,50% | 61.024,00 |
| 18.06.2025 | 51,13 | 52,47 | 50,89 | 51,71 | 0,49% | 42.072,00 |