64,720$
-0,42%
Echtzeit-Aktienkurs Southern Missouri Bancorp
Bid:
Ask:
Aktienkurse zur Southern Missouri Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 64,71 | 65,57 | 64,30 | 64,72 | -0,42% | 6.606,00 |
| 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 |
| 03.10.2024 | 53,93 | 55,51 | 53,68 | 54,76 | 0,61% | 36.106,00 |
| 02.10.2024 | 53,74 | 54,43 | 53,74 | 54,43 | 0,44% | 22.129,00 |
| 01.10.2024 | 56,07 | 56,90 | 53,89 | 54,19 | -3,92% | 21.370,00 |
| 30.09.2024 | 54,63 | 56,55 | 54,63 | 56,40 | 3,30% | 39.582,00 |
| 27.09.2024 | 55,16 | 55,16 | 54,10 | 54,60 | 0,33% | 15.794,00 |
| 26.09.2024 | 55,54 | 55,79 | 54,38 | 54,42 | -0,80% | 20.141,00 |
| 25.09.2024 | 54,94 | 55,08 | 54,32 | 54,86 | -0,40% | 30.780,00 |
| 24.09.2024 | 55,12 | 55,60 | 54,73 | 55,08 | -0,97% | 12.440,00 |
| 23.09.2024 | 55,89 | 56,07 | 55,45 | 55,62 | 0,14% | 26.628,00 |
| 20.09.2024 | 56,81 | 56,81 | 55,13 | 55,54 | -2,53% | 150.134,00 |
| 19.09.2024 | 57,19 | 57,95 | 56,48 | 56,98 | 2,06% | 29.147,00 |
| 18.09.2024 | 55,44 | 57,20 | 55,13 | 55,83 | 0,52% | 40.197,00 |
| 17.09.2024 | 55,91 | 56,90 | 55,54 | 55,54 | 0,31% | 50.164,00 |
| 16.09.2024 | 55,20 | 55,92 | 55,18 | 55,37 | 0,31% | 26.758,00 |
| 13.09.2024 | 54,80 | 55,50 | 54,80 | 55,20 | 1,98% | 32.770,00 |
| 12.09.2024 | 56,01 | 56,01 | 53,81 | 54,13 | -0,13% | 23.366,00 |
| 11.09.2024 | 54,05 | 54,45 | 53,59 | 54,20 | -1,69% | 17.671,00 |
| 10.09.2024 | 54,62 | 55,27 | 53,89 | 55,13 | 0,53% | 28.634,00 |
| 09.09.2024 | 54,42 | 55,24 | 54,42 | 54,84 | 0,94% | 30.919,00 |
| 06.09.2024 | 55,65 | 55,65 | 54,01 | 54,33 | -1,83% | 21.268,00 |
| 05.09.2024 | 56,22 | 56,22 | 54,55 | 55,34 | -0,93% | 23.243,00 |
| 04.09.2024 | 56,49 | 57,05 | 55,51 | 55,86 | -0,90% | 17.260,00 |
| 03.09.2024 | 56,96 | 57,18 | 55,61 | 56,37 | -2,52% | 19.270,00 |
| 30.08.2024 | 56,82 | 58,28 | 56,75 | 57,83 | 1,80% | 53.988,00 |
| 29.08.2024 | 56,96 | 57,50 | 55,55 | 56,81 | 0,28% | 54.479,00 |
| 28.08.2024 | 57,09 | 57,83 | 56,51 | 56,65 | -0,49% | 39.594,00 |
| 27.08.2024 | 57,25 | 57,27 | 56,20 | 56,93 | -1,06% | 21.300,00 |
| 26.08.2024 | 58,50 | 58,50 | 57,26 | 57,54 | -0,86% | 34.751,00 |
| 23.08.2024 | 54,84 | 59,67 | 54,80 | 58,04 | 6,89% | 48.381,00 |
| 22.08.2024 | 54,22 | 54,91 | 54,04 | 54,30 | 0,07% | 50.704,00 |
| 21.08.2024 | 53,92 | 54,87 | 53,65 | 54,26 | 0,65% | 19.022,00 |
| 20.08.2024 | 54,90 | 54,90 | 53,91 | 53,91 | -1,52% | 15.105,00 |
| 19.08.2024 | 54,00 | 55,69 | 54,00 | 54,74 | 1,37% | 29.329,00 |
| 16.08.2024 | 53,55 | 55,09 | 53,55 | 54,00 | 0,28% | 26.980,00 |
| 15.08.2024 | 52,74 | 54,67 | 52,01 | 53,85 | 4,34% | 32.090,00 |
| 14.08.2024 | 52,25 | 52,45 | 51,22 | 51,61 | -1,49% | 26.891,00 |
| 13.08.2024 | 50,43 | 52,44 | 49,83 | 52,39 | 5,48% | 36.787,00 |
| 12.08.2024 | 49,85 | 50,21 | 49,10 | 49,67 | 0,40% | 37.087,00 |
| 09.08.2024 | 49,15 | 49,80 | 48,64 | 49,47 | -0,11% | 39.747,00 |
| 08.08.2024 | 49,21 | 49,53 | 48,36 | 49,53 | 1,99% | 51.165,00 |
| 07.08.2024 | 50,24 | 50,24 | 48,27 | 48,56 | -1,76% | 50.065,00 |
| 06.08.2024 | 49,70 | 50,06 | 48,85 | 49,43 | -0,43% | 55.355,00 |
| 05.08.2024 | 50,24 | 51,19 | 48,68 | 49,64 | -5,11% | 31.834,00 |
| 02.08.2024 | 51,37 | 52,77 | 51,27 | 52,32 | -2,46% | 31.337,00 |
| 01.08.2024 | 57,20 | 57,20 | 52,91 | 53,64 | -6,29% | 35.192,00 |
| 31.07.2024 | 55,29 | 58,03 | 54,39 | 57,24 | 3,60% | 138.076,00 |
| 30.07.2024 | 51,59 | 55,61 | 50,45 | 55,25 | 9,06% | 84.766,00 |
| 29.07.2024 | 52,30 | 52,30 | 50,64 | 50,66 | -3,50% | 20.004,00 |
| 26.07.2024 | 53,53 | 53,59 | 51,89 | 52,50 | -0,70% | 23.167,00 |
| 25.07.2024 | 51,16 | 53,33 | 51,16 | 52,87 | 3,38% | 44.652,00 |
| 24.07.2024 | 51,33 | 52,87 | 50,66 | 51,14 | -0,51% | 42.067,00 |
| 23.07.2024 | 49,72 | 51,66 | 49,72 | 51,40 | 2,59% | 25.790,00 |
| 22.07.2024 | 48,57 | 50,33 | 48,10 | 50,10 | 3,53% | 64.668,00 |
| 19.07.2024 | 49,17 | 49,61 | 48,19 | 48,39 | -1,55% | 17.856,00 |
| 18.07.2024 | 50,25 | 51,62 | 48,32 | 49,15 | -3,04% | 38.796,00 |
| 17.07.2024 | 50,04 | 51,25 | 48,37 | 50,69 | 0,38% | 34.353,00 |
| 16.07.2024 | 48,26 | 50,50 | 48,26 | 50,50 | 6,11% | 56.875,00 |