53,040$
2,59%
Echtzeit-Aktienkurs Southern Missouri Bancorp
Bid:
Ask:
Aktienkurse zur Southern Missouri Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 46,29 | 49,39 | 46,01 | 47,61 | 0,36% | 28.925,00 |
| 04.04.2025 | 45,94 | 47,59 | 45,10 | 47,44 | -1,06% | 41.039,00 |
| 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 |