46,530$
-3,04%
Echtzeit-Aktienkurs Southern Missouri Bancorp
Bid:
Ask:
Aktienkurse zur Southern Missouri Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 45,21 | 46,53 | 45,21 | 46,53 | -2,96% | 1.098,00 |
| 03.04.2025 | 49,06 | 49,06 | 47,40 | 47,95 | -7,63% | 39.213,00 |
| 02.04.2025 | 51,76 | 52,10 | 51,14 | 51,91 | -0,40% | 22.125,00 |
| 01.04.2025 | 51,38 | 52,45 | 50,24 | 52,12 | 0,23% | 22.376,00 |
| 31.03.2025 | 51,45 | 52,71 | 50,96 | 52,00 | -0,13% | 30.997,00 |
| 28.03.2025 | 53,69 | 53,69 | 52,02 | 52,07 | -3,13% | 21.837,00 |
| 27.03.2025 | 53,12 | 54,12 | 52,83 | 53,75 | 0,81% | 33.189,00 |
| 26.03.2025 | 53,70 | 53,85 | 52,66 | 53,32 | 0,23% | 46.454,00 |
| 25.03.2025 | 54,01 | 54,01 | 52,91 | 53,20 | -2,10% | 37.502,00 |
| 24.03.2025 | 53,83 | 54,61 | 53,62 | 54,34 | 2,59% | 23.553,00 |
| 21.03.2025 | 52,86 | 53,30 | 52,49 | 52,97 | -1,23% | 47.843,00 |
| 20.03.2025 | 53,70 | 54,44 | 53,33 | 53,63 | -1,49% | 13.011,00 |
| 19.03.2025 | 53,94 | 54,58 | 53,73 | 54,44 | 1,93% | 16.711,00 |
| 18.03.2025 | 53,09 | 53,68 | 52,87 | 53,41 | -0,43% | 24.459,00 |
| 17.03.2025 | 53,22 | 54,74 | 53,19 | 53,64 | -0,11% | 17.672,00 |
| 14.03.2025 | 53,08 | 54,00 | 52,77 | 53,70 | 1,92% | 21.471,00 |
| 13.03.2025 | 53,74 | 54,59 | 52,50 | 52,69 | -1,26% | 26.909,00 |
| 12.03.2025 | 53,04 | 54,39 | 50,28 | 53,36 | 1,46% | 20.918,00 |
| 11.03.2025 | 53,22 | 53,35 | 52,56 | 52,59 | -1,00% | 18.992,00 |
| 10.03.2025 | 54,41 | 54,41 | 52,60 | 53,12 | -3,37% | 27.529,00 |
| 07.03.2025 | 55,37 | 55,63 | 54,38 | 54,97 | 0,20% | 17.276,00 |
| 06.03.2025 | 54,70 | 54,92 | 54,34 | 54,86 | -0,87% | 18.822,00 |
| 05.03.2025 | 55,57 | 56,06 | 54,86 | 55,34 | -0,41% | 27.379,00 |
| 04.03.2025 | 57,40 | 57,40 | 55,57 | 55,57 | -3,96% | 23.507,00 |
| 03.03.2025 | 58,67 | 59,05 | 57,31 | 57,86 | -0,75% | 22.892,00 |
| 28.02.2025 | 57,39 | 58,36 | 57,04 | 58,30 | 2,16% | 27.634,00 |
| 27.02.2025 | 57,18 | 57,42 | 56,91 | 57,07 | -0,63% | 15.535,00 |
| 26.02.2025 | 57,42 | 58,38 | 56,58 | 57,43 | -0,21% | 27.441,00 |
| 25.02.2025 | 58,00 | 58,73 | 57,42 | 57,55 | -0,14% | 52.425,00 |
| 24.02.2025 | 59,16 | 59,16 | 57,45 | 57,63 | -1,76% | 26.614,00 |
| 21.02.2025 | 60,26 | 60,26 | 58,26 | 58,66 | -1,73% | 23.883,00 |
| 20.02.2025 | 59,95 | 60,22 | 58,90 | 59,69 | -1,21% | 32.209,00 |
| 19.02.2025 | 59,26 | 60,55 | 59,00 | 60,42 | 0,00% | 16.695,00 |
| 18.02.2025 | 59,91 | 60,63 | 58,75 | 60,42 | 0,57% | 24.211,00 |
| 14.02.2025 | 60,61 | 61,21 | 59,80 | 60,08 | -0,69% | 16.194,00 |
| 13.02.2025 | 60,18 | 60,50 | 59,68 | 60,50 | 1,56% | 19.030,00 |
| 12.02.2025 | 60,92 | 60,92 | 59,57 | 59,57 | -3,19% | 19.901,00 |
| 11.02.2025 | 59,72 | 61,82 | 59,72 | 61,53 | 2,04% | 25.008,00 |
| 10.02.2025 | 59,87 | 60,80 | 59,59 | 60,30 | 0,84% | 69.475,00 |
| 07.02.2025 | 60,13 | 60,28 | 58,53 | 59,80 | -1,25% | 45.834,00 |
| 06.02.2025 | 59,94 | 60,72 | 59,70 | 60,56 | 1,92% | 21.486,00 |
| 05.02.2025 | 58,64 | 59,42 | 58,64 | 59,42 | 0,58% | 20.644,00 |
| 04.02.2025 | 57,50 | 59,12 | 57,50 | 59,08 | 2,16% | 25.274,00 |
| 03.02.2025 | 57,29 | 58,65 | 57,19 | 57,83 | -2,28% | 30.496,00 |
| 31.01.2025 | 58,45 | 59,87 | 57,75 | 59,18 | 0,77% | 55.615,00 |
| 30.01.2025 | 59,15 | 59,46 | 58,35 | 58,73 | -0,53% | 36.833,00 |
| 29.01.2025 | 58,60 | 59,85 | 57,99 | 59,04 | -0,07% | 49.885,00 |
| 28.01.2025 | 58,60 | 59,38 | 57,33 | 59,08 | 1,69% | 32.609,00 |
| 27.01.2025 | 57,11 | 58,90 | 57,01 | 58,10 | 1,56% | 58.697,00 |
| 24.01.2025 | 56,15 | 57,45 | 55,88 | 57,21 | 1,17% | 31.346,00 |
| 23.01.2025 | 55,76 | 57,65 | 55,76 | 56,55 | 0,68% | 65.611,00 |
| 22.01.2025 | 56,66 | 57,41 | 55,90 | 56,17 | -1,46% | 33.647,00 |
| 21.01.2025 | 57,22 | 62,50 | 56,71 | 57,00 | 1,05% | 27.048,00 |
| 17.01.2025 | 56,38 | 57,17 | 55,65 | 56,41 | 1,22% | 38.951,00 |
| 16.01.2025 | 55,53 | 55,96 | 55,10 | 55,73 | -0,23% | 38.149,00 |
| 15.01.2025 | 56,38 | 57,42 | 55,38 | 55,86 | 1,67% | 18.599,00 |
| 14.01.2025 | 53,79 | 55,07 | 53,79 | 54,94 | 2,81% | 27.255,00 |
| 13.01.2025 | 51,82 | 53,67 | 51,82 | 53,44 | 1,71% | 33.015,00 |
| 10.01.2025 | 54,17 | 54,30 | 51,94 | 52,54 | -5,30% | 28.191,00 |
| 08.01.2025 | 55,50 | 55,86 | 54,89 | 55,48 | -0,11% | 24.215,00 |
| 07.01.2025 | 56,93 | 57,00 | 54,93 | 55,54 | -1,63% | 39.780,00 |
| 06.01.2025 | 56,56 | 57,72 | 56,34 | 56,46 | -0,11% | 57.491,00 |
| 03.01.2025 | 56,97 | 56,97 | 55,21 | 56,52 | 0,04% | 25.184,00 |
| 02.01.2025 | 57,64 | 59,29 | 56,25 | 56,50 | -1,52% | 52.790,00 |
| 31.12.2024 | 57,86 | 58,62 | 57,34 | 57,37 | -1,26% | 22.077,00 |
| 30.12.2024 | 57,65 | 58,59 | 55,84 | 58,10 | 0,52% | 30.786,00 |
| 27.12.2024 | 59,26 | 60,00 | 57,01 | 57,80 | -2,74% | 41.963,00 |
| 26.12.2024 | 58,55 | 59,45 | 57,83 | 59,43 | 1,26% | 47.726,00 |
| 24.12.2024 | 58,27 | 58,69 | 57,85 | 58,69 | 0,48% | 21.884,00 |
| 23.12.2024 | 58,24 | 59,03 | 57,63 | 58,41 | -0,21% | 51.313,00 |
| 20.12.2024 | 57,37 | 59,75 | 57,37 | 58,53 | 0,53% | 74.838,00 |
| 19.12.2024 | 59,04 | 59,90 | 57,99 | 58,22 | -0,95% | 33.427,00 |
| 18.12.2024 | 63,00 | 63,49 | 58,08 | 58,78 | -5,85% | 37.279,00 |
| 17.12.2024 | 62,34 | 63,45 | 62,12 | 62,43 | -2,38% | 27.735,00 |
| 16.12.2024 | 63,60 | 64,31 | 63,60 | 63,95 | 0,80% | 24.496,00 |
| 13.12.2024 | 64,31 | 64,31 | 62,95 | 63,44 | -1,75% | 16.832,00 |
| 12.12.2024 | 65,30 | 65,30 | 64,01 | 64,57 | -0,92% | 20.320,00 |
| 11.12.2024 | 65,70 | 66,28 | 65,17 | 65,17 | 0,52% | 22.296,00 |
| 10.12.2024 | 64,88 | 65,94 | 63,56 | 64,83 | 0,43% | 19.881,00 |
| 09.12.2024 | 65,84 | 66,38 | 64,18 | 64,55 | -1,80% | 22.904,00 |
| 06.12.2024 | 65,83 | 66,81 | 64,75 | 65,73 | 0,34% | 30.580,00 |
| 05.12.2024 | 66,40 | 66,65 | 65,27 | 65,51 | -0,15% | 27.326,00 |
| 04.12.2024 | 65,38 | 65,74 | 64,22 | 65,61 | 0,95% | 25.501,00 |
| 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 |