64,340$
0,63%
Echtzeit-Aktienkurs Southern Missouri Bancorp
Bid:
Ask:
Aktienkurse zur Southern Missouri Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 63,94 | 65,71 | 63,94 | 64,24 | 0,47% | 41.824,00 |
| 31.03.2026 | 62,47 | 64,12 | 62,47 | 63,94 | 1,17% | 76.323,00 |
| 30.03.2026 | 62,77 | 63,44 | 62,48 | 63,20 | 1,22% | 42.054,00 |
| 27.03.2026 | 62,72 | 63,02 | 62,20 | 62,44 | -1,14% | 42.041,00 |
| 26.03.2026 | 62,45 | 63,24 | 61,85 | 63,16 | 0,65% | 32.984,00 |
| 25.03.2026 | 63,49 | 63,87 | 62,44 | 62,75 | -0,62% | 33.629,00 |
| 24.03.2026 | 62,69 | 63,85 | 62,52 | 63,14 | -0,52% | 38.369,00 |
| 23.03.2026 | 63,01 | 64,64 | 62,83 | 63,47 | 2,92% | 67.233,00 |
| 20.03.2026 | 62,15 | 62,33 | 60,90 | 61,67 | -0,44% | 102.265,00 |
| 19.03.2026 | 60,60 | 62,37 | 60,56 | 61,94 | 1,16% | 59.957,00 |
| 18.03.2026 | 60,83 | 63,57 | 60,26 | 61,23 | -0,08% | 44.347,00 |
| 17.03.2026 | 62,16 | 62,41 | 61,27 | 61,28 | -1,04% | 44.003,00 |
| 16.03.2026 | 62,04 | 62,51 | 61,43 | 61,93 | 0,38% | 34.576,00 |
| 13.03.2026 | 61,89 | 63,05 | 61,07 | 61,69 | -0,23% | 53.548,00 |
| 12.03.2026 | 60,28 | 61,96 | 59,71 | 61,84 | 1,09% | 48.239,00 |
| 11.03.2026 | 61,34 | 61,47 | 60,45 | 61,17 | -0,86% | 47.522,00 |
| 10.03.2026 | 61,52 | 63,09 | 61,15 | 61,70 | 0,08% | 52.842,00 |
| 09.03.2026 | 61,08 | 61,99 | 59,70 | 61,65 | -0,48% | 80.061,00 |
| 06.03.2026 | 61,04 | 62,61 | 59,98 | 61,95 | -0,77% | 105.621,00 |
| 05.03.2026 | 62,70 | 64,05 | 61,88 | 62,43 | -1,53% | 58.923,00 |
| 04.03.2026 | 63,26 | 63,96 | 62,82 | 63,40 | 0,89% | 42.174,00 |
| 03.03.2026 | 62,00 | 63,25 | 61,82 | 62,84 | -0,44% | 62.344,00 |
| 02.03.2026 | 61,20 | 63,75 | 60,54 | 63,12 | 1,95% | 56.947,00 |
| 27.02.2026 | 63,71 | 63,81 | 61,36 | 61,91 | -4,09% | 99.856,00 |
| 26.02.2026 | 65,69 | 65,92 | 64,49 | 64,55 | -0,69% | 159.539,00 |
| 25.02.2026 | 63,65 | 65,52 | 63,47 | 65,00 | 3,24% | 41.442,00 |
| 24.02.2026 | 63,75 | 63,75 | 62,68 | 62,96 | 0,48% | 70.495,00 |
| 23.02.2026 | 65,45 | 65,89 | 61,85 | 62,66 | -4,32% | 87.928,00 |
| 20.02.2026 | 64,78 | 65,63 | 64,10 | 65,49 | 1,02% | 52.686,00 |
| 19.02.2026 | 64,03 | 64,99 | 63,28 | 64,83 | 0,93% | 67.223,00 |
| 18.02.2026 | 65,16 | 65,90 | 64,07 | 64,23 | -0,59% | 57.211,00 |
| 17.02.2026 | 64,66 | 65,88 | 64,60 | 64,61 | 0,08% | 49.042,00 |
| 13.02.2026 | 64,71 | 64,95 | 63,66 | 64,56 | -0,29% | 51.474,00 |
| 12.02.2026 | 64,62 | 65,29 | 63,08 | 64,75 | 1,16% | 77.123,00 |
| 11.02.2026 | 65,22 | 65,97 | 63,53 | 64,01 | -0,87% | 55.190,00 |
| 10.02.2026 | 65,03 | 65,50 | 64,17 | 64,57 | -1,12% | 50.840,00 |
| 09.02.2026 | 65,55 | 66,13 | 65,19 | 65,30 | -0,31% | 38.721,00 |
| 06.02.2026 | 65,70 | 66,56 | 65,41 | 65,50 | -0,06% | 54.032,00 |
| 05.02.2026 | 65,19 | 65,82 | 64,89 | 65,54 | 0,64% | 44.260,00 |
| 04.02.2026 | 65,16 | 66,23 | 64,58 | 65,12 | 0,74% | 83.970,00 |
| 03.02.2026 | 64,35 | 65,63 | 63,64 | 64,64 | 0,53% | 59.305,00 |
| 02.02.2026 | 62,50 | 64,67 | 62,50 | 64,30 | 2,76% | 57.319,00 |
| 30.01.2026 | 62,00 | 62,94 | 61,49 | 62,57 | 0,63% | 54.613,00 |
| 29.01.2026 | 60,73 | 62,37 | 60,16 | 62,18 | 2,51% | 70.235,00 |
| 28.01.2026 | 61,49 | 61,49 | 60,24 | 60,66 | -0,80% | 35.895,00 |
| 27.01.2026 | 60,50 | 61,43 | 60,50 | 61,15 | 0,77% | 44.254,00 |
| 26.01.2026 | 60,28 | 60,99 | 59,97 | 60,68 | 0,00% | 55.324,00 |
| 23.01.2026 | 64,25 | 64,25 | 60,18 | 60,68 | -4,99% | 84.262,00 |
| 22.01.2026 | 63,66 | 65,64 | 63,50 | 63,87 | 0,24% | 65.568,00 |
| 21.01.2026 | 61,85 | 63,84 | 61,85 | 63,72 | 5,20% | 50.405,00 |
| 20.01.2026 | 60,62 | 61,39 | 60,04 | 60,57 | -1,69% | 41.068,00 |
| 16.01.2026 | 61,98 | 62,40 | 61,58 | 61,61 | -1,03% | 53.370,00 |
| 15.01.2026 | 61,25 | 62,58 | 61,25 | 62,25 | 2,45% | 40.173,00 |
| 14.01.2026 | 60,12 | 60,87 | 59,65 | 60,76 | 1,61% | 35.018,00 |
| 13.01.2026 | 60,10 | 60,32 | 59,71 | 59,80 | -0,37% | 51.965,00 |
| 12.01.2026 | 59,79 | 60,36 | 59,20 | 60,02 | -0,13% | 37.918,00 |
| 09.01.2026 | 61,17 | 61,69 | 60,03 | 60,10 | -1,72% | 29.892,00 |
| 08.01.2026 | 58,98 | 61,31 | 58,98 | 61,15 | 3,15% | 38.920,00 |
| 07.01.2026 | 59,69 | 59,71 | 59,10 | 59,28 | -0,87% | 31.194,00 |
| 06.01.2026 | 59,59 | 60,79 | 59,06 | 59,80 | -0,22% | 54.207,00 |
| 05.01.2026 | 58,41 | 60,59 | 58,40 | 59,93 | 2,28% | 37.074,00 |
| 02.01.2026 | 59,24 | 59,56 | 58,28 | 58,60 | -0,89% | 45.504,00 |
| 31.12.2025 | 59,54 | 59,73 | 58,60 | 59,12 | -0,22% | 38.941,00 |
| 30.12.2025 | 60,08 | 60,08 | 58,75 | 59,25 | -1,09% | 29.818,00 |
| 29.12.2025 | 60,46 | 60,46 | 59,84 | 59,90 | -0,75% | 31.003,00 |
| 26.12.2025 | 60,91 | 60,91 | 60,15 | 60,35 | -1,39% | 26.391,00 |
| 24.12.2025 | 60,91 | 61,20 | 60,29 | 61,20 | 1,17% | 27.813,00 |
| 23.12.2025 | 61,88 | 62,12 | 60,49 | 60,49 | -1,77% | 42.882,00 |
| 22.12.2025 | 61,64 | 62,47 | 61,38 | 61,58 | -0,23% | 40.998,00 |
| 19.12.2025 | 63,02 | 63,22 | 61,12 | 61,72 | -2,45% | 192.256,00 |
| 18.12.2025 | 62,98 | 63,54 | 62,61 | 63,27 | 1,22% | 46.825,00 |
| 17.12.2025 | 62,36 | 63,27 | 61,99 | 62,51 | 0,47% | 51.460,00 |
| 16.12.2025 | 61,68 | 62,60 | 61,63 | 62,22 | 0,78% | 47.693,00 |
| 15.12.2025 | 60,88 | 61,96 | 60,73 | 61,74 | 1,51% | 63.553,00 |
| 12.12.2025 | 61,55 | 61,99 | 60,49 | 60,82 | -1,11% | 63.153,00 |
| 11.12.2025 | 60,85 | 61,68 | 60,73 | 61,50 | 1,08% | 41.292,00 |
| 10.12.2025 | 58,90 | 61,31 | 58,90 | 60,84 | 3,00% | 66.835,00 |
| 09.12.2025 | 58,82 | 59,84 | 58,70 | 59,07 | 0,78% | 44.493,00 |
| 08.12.2025 | 58,07 | 59,19 | 57,92 | 58,61 | 1,16% | 45.164,00 |
| 05.12.2025 | 58,54 | 58,81 | 57,67 | 57,94 | -0,84% | 37.905,00 |
| 04.12.2025 | 58,52 | 59,06 | 58,21 | 58,43 | -0,36% | 31.073,00 |
| 03.12.2025 | 57,55 | 58,66 | 57,37 | 58,64 | 3,09% | 44.152,00 |
| 02.12.2025 | 57,59 | 57,68 | 56,71 | 56,88 | -0,42% | 57.374,00 |
| 01.12.2025 | 56,31 | 57,29 | 55,91 | 57,12 | 1,47% | 45.536,00 |
| 28.11.2025 | 56,84 | 57,13 | 56,10 | 56,29 | -0,65% | 24.251,00 |
| 26.11.2025 | 56,30 | 57,25 | 56,13 | 56,66 | 0,05% | 39.270,00 |
| 25.11.2025 | 55,43 | 56,89 | 55,43 | 56,63 | 2,42% | 41.988,00 |
| 24.11.2025 | 55,23 | 55,75 | 55,10 | 55,29 | -0,45% | 60.473,00 |
| 21.11.2025 | 54,15 | 56,09 | 54,15 | 55,54 | 2,58% | 56.421,00 |
| 20.11.2025 | 53,53 | 54,72 | 53,53 | 54,15 | 1,87% | 67.977,00 |
| 19.11.2025 | 52,77 | 53,91 | 52,76 | 53,15 | 0,35% | 63.681,00 |
| 18.11.2025 | 52,74 | 53,85 | 52,72 | 52,97 | -0,03% | 36.011,00 |
| 17.11.2025 | 54,18 | 54,20 | 52,83 | 52,98 | -2,68% | 54.869,00 |
| 14.11.2025 | 54,28 | 54,53 | 53,79 | 54,44 | -0,68% | 42.814,00 |
| 13.11.2025 | 54,68 | 55,19 | 54,29 | 54,81 | 0,22% | 47.985,00 |
| 12.11.2025 | 54,72 | 55,57 | 54,43 | 54,69 | -0,47% | 49.427,00 |
| 11.11.2025 | 54,54 | 54,98 | 53,89 | 54,95 | 1,01% | 107.826,00 |
| 10.11.2025 | 54,10 | 54,79 | 53,69 | 54,40 | 1,68% | 82.164,00 |
| 07.11.2025 | 53,11 | 53,75 | 52,52 | 53,50 | 0,73% | 57.843,00 |
| 06.11.2025 | 53,48 | 53,94 | 53,01 | 53,11 | -1,28% | 34.847,00 |