57,790$
-0,10%
Echtzeit-Aktienkurs Southern Missouri Bancorp
Bid:
Ask:
Aktienkurse zur Southern Missouri Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 51,75 | 52,06 | 51,05 | 51,46 | -1,61% | 19.123,00 |
| 16.06.2025 | 52,43 | 53,12 | 52,00 | 52,30 | -0,08% | 40.921,00 |
| 13.06.2025 | 53,31 | 53,41 | 52,01 | 52,34 | -2,95% | 19.335,00 |
| 12.06.2025 | 53,85 | 54,19 | 53,24 | 53,93 | -0,48% | 18.874,00 |
| 11.06.2025 | 53,86 | 54,35 | 53,38 | 54,19 | 0,39% | 40.345,00 |
| 10.06.2025 | 53,34 | 54,19 | 53,08 | 53,98 | 0,88% | 26.090,00 |
| 09.06.2025 | 53,13 | 53,86 | 52,11 | 53,51 | 0,72% | 28.456,00 |
| 06.06.2025 | 52,63 | 53,27 | 52,52 | 53,13 | 2,77% | 28.102,00 |
| 05.06.2025 | 51,73 | 52,17 | 51,14 | 51,70 | 0,27% | 26.885,00 |
| 04.06.2025 | 51,71 | 51,80 | 51,47 | 51,56 | -1,87% | 18.193,00 |
| 03.06.2025 | 51,85 | 52,94 | 51,85 | 52,54 | 1,02% | 17.192,00 |
| 02.06.2025 | 53,13 | 53,13 | 51,76 | 52,01 | -1,23% | 14.842,00 |
| 30.05.2025 | 53,00 | 53,42 | 52,43 | 52,66 | -0,66% | 22.427,00 |
| 29.05.2025 | 52,88 | 53,01 | 52,49 | 53,01 | 0,47% | 13.597,00 |
| 28.05.2025 | 54,18 | 54,18 | 52,59 | 52,76 | -1,73% | 15.122,00 |
| 27.05.2025 | 53,23 | 53,83 | 52,78 | 53,69 | 2,19% | 17.870,00 |
| 23.05.2025 | 51,96 | 52,81 | 51,96 | 52,54 | -0,89% | 21.379,00 |
| 22.05.2025 | 53,02 | 53,43 | 52,93 | 53,01 | -0,38% | 22.054,00 |
| 21.05.2025 | 53,96 | 54,30 | 51,17 | 53,21 | -2,88% | 35.112,00 |
| 20.05.2025 | 54,61 | 54,88 | 54,33 | 54,79 | -0,36% | 14.589,00 |
| 19.05.2025 | 55,33 | 55,33 | 53,49 | 54,99 | 0,35% | 19.992,00 |
| 16.05.2025 | 55,12 | 55,90 | 54,45 | 54,80 | -0,81% | 38.004,00 |
| 15.05.2025 | 54,85 | 55,36 | 54,65 | 55,25 | -0,22% | 20.791,00 |
| 14.05.2025 | 54,77 | 55,74 | 54,39 | 55,37 | 0,38% | 32.023,00 |
| 13.05.2025 | 54,90 | 55,16 | 54,66 | 55,16 | 1,32% | 21.993,00 |
| 12.05.2025 | 55,11 | 56,19 | 54,25 | 54,44 | 2,18% | 54.388,00 |
| 09.05.2025 | 53,13 | 53,35 | 53,13 | 53,28 | -0,08% | 15.169,00 |
| 08.05.2025 | 52,84 | 53,78 | 52,14 | 53,32 | 1,64% | 21.063,00 |
| 07.05.2025 | 53,06 | 53,21 | 51,96 | 52,46 | -0,74% | 30.804,00 |
| 06.05.2025 | 52,72 | 53,19 | 52,05 | 52,85 | -0,45% | 18.674,00 |
| 05.05.2025 | 52,93 | 53,62 | 52,92 | 53,09 | -0,09% | 39.964,00 |
| 02.05.2025 | 53,26 | 53,40 | 53,04 | 53,14 | 0,89% | 25.159,00 |
| 01.05.2025 | 52,63 | 53,12 | 52,00 | 52,67 | 0,13% | 19.537,00 |
| 30.04.2025 | 52,39 | 53,21 | 51,75 | 52,60 | -1,37% | 23.538,00 |
| 29.04.2025 | 52,20 | 53,33 | 52,20 | 53,33 | 1,33% | 12.908,00 |
| 28.04.2025 | 52,76 | 52,95 | 52,04 | 52,63 | -0,15% | 17.920,00 |
| 25.04.2025 | 52,40 | 53,30 | 52,00 | 52,71 | -0,55% | 16.786,00 |
| 24.04.2025 | 52,89 | 53,63 | 52,82 | 53,00 | 0,42% | 41.081,00 |
| 23.04.2025 | 53,93 | 53,95 | 52,57 | 52,78 | -0,02% | 27.521,00 |
| 22.04.2025 | 50,07 | 53,12 | 50,07 | 52,79 | 6,71% | 36.841,00 |
| 21.04.2025 | 48,58 | 49,65 | 48,58 | 49,47 | 0,47% | 19.438,00 |
| 17.04.2025 | 49,09 | 50,06 | 49,09 | 49,24 | 0,29% | 26.758,00 |
| 16.04.2025 | 48,09 | 49,28 | 47,90 | 49,10 | 1,11% | 16.840,00 |
| 15.04.2025 | 47,82 | 49,12 | 47,82 | 48,56 | 1,02% | 19.633,00 |
| 14.04.2025 | 47,71 | 48,84 | 47,14 | 48,07 | 1,50% | 22.657,00 |
| 11.04.2025 | 47,12 | 48,40 | 46,31 | 47,36 | -0,37% | 19.322,00 |
| 10.04.2025 | 48,69 | 48,69 | 45,76 | 47,54 | -4,34% | 26.324,00 |
| 09.04.2025 | 47,78 | 51,30 | 46,80 | 49,69 | 3,91% | 39.524,00 |
| 08.04.2025 | 48,56 | 49,02 | 46,88 | 47,82 | 0,44% | 36.525,00 |