61,690$
-0,42%
Echtzeit-Aktienkurs Southern Missouri Bancorp
Bid:
Ask:
Aktienkurse zur Southern Missouri Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 103,00 |
| 05.03.2026 | 62,70 | 64,05 | 61,88 | 62,43 | -1,53% | 58.922,00 |
| 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 |