46,130$
-0,11%
Echtzeit-Aktienkurs Stock Yards Bancorp
Bid:
Ask:
Aktienkurse zur Stock Yards Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 46,31 | 46,79 | 45,46 | 46,15 | -0,06% | 87.414,00 |
| 25.04.2024 | 48,08 | 48,09 | 45,94 | 46,18 | -4,01% | 131.006,00 |
| 24.04.2024 | 45,40 | 48,17 | 45,40 | 48,11 | 5,30% | 114.323,00 |
| 23.04.2024 | 44,79 | 46,10 | 44,79 | 45,69 | 1,76% | 83.525,00 |
| 22.04.2024 | 45,25 | 45,60 | 44,79 | 44,90 | -0,86% | 70.925,00 |
| 19.04.2024 | 42,87 | 45,30 | 42,78 | 45,29 | 5,15% | 100.947,00 |
| 18.04.2024 | 42,50 | 43,37 | 42,38 | 43,07 | 1,68% | 129.385,00 |
| 17.04.2024 | 43,39 | 43,66 | 42,35 | 42,36 | -1,42% | 124.908,00 |
| 16.04.2024 | 43,31 | 43,82 | 42,54 | 42,97 | -2,43% | 98.087,00 |
| 15.04.2024 | 44,32 | 44,66 | 43,51 | 44,04 | 0,23% | 54.306,00 |
| 12.04.2024 | 43,72 | 44,12 | 43,57 | 43,94 | -0,61% | 51.046,00 |
| 11.04.2024 | 44,21 | 44,49 | 43,78 | 44,21 | 0,25% | 61.832,00 |
| 10.04.2024 | 45,91 | 45,91 | 43,65 | 44,10 | -6,17% | 98.751,00 |
| 09.04.2024 | 46,88 | 47,36 | 46,60 | 47,00 | 0,60% | 82.509,00 |
| 08.04.2024 | 46,25 | 46,81 | 46,02 | 46,72 | 1,21% | 53.828,00 |
| 05.04.2024 | 46,59 | 47,15 | 45,98 | 46,16 | -1,70% | 75.155,00 |
| 04.04.2024 | 47,23 | 47,74 | 46,48 | 46,96 | 0,84% | 87.220,00 |
| 03.04.2024 | 46,17 | 46,83 | 45,98 | 46,57 | 0,17% | 62.376,00 |
| 02.04.2024 | 47,09 | 47,73 | 46,21 | 46,49 | -2,62% | 107.109,00 |
| 01.04.2024 | 48,74 | 48,74 | 47,41 | 47,74 | -2,39% | 108.570,00 |
| 28.03.2024 | 47,33 | 49,06 | 46,72 | 48,91 | 3,69% | 190.545,00 |
| 27.03.2024 | 45,07 | 47,17 | 45,07 | 47,17 | 4,54% | 77.064,00 |
| 26.03.2024 | 45,02 | 45,46 | 44,78 | 45,12 | 0,51% | 57.739,00 |
| 25.03.2024 | 45,58 | 46,38 | 44,86 | 44,89 | -0,97% | 49.867,00 |
| 22.03.2024 | 46,77 | 46,77 | 45,26 | 45,33 | -2,79% | 82.953,00 |
| 21.03.2024 | 45,93 | 47,09 | 45,70 | 46,63 | 1,52% | 146.091,00 |
| 20.03.2024 | 43,62 | 46,55 | 43,31 | 45,93 | 4,74% | 133.649,00 |
| 19.03.2024 | 43,02 | 44,02 | 42,97 | 43,85 | 2,10% | 97.651,00 |
| 18.03.2024 | 43,65 | 43,67 | 42,90 | 42,95 | -1,87% | 77.959,00 |
| 15.03.2024 | 42,82 | 43,95 | 42,61 | 43,77 | 1,23% | 199.275,00 |
| 14.03.2024 | 44,19 | 44,20 | 42,96 | 43,24 | -2,70% | 85.991,00 |
| 13.03.2024 | 44,84 | 45,25 | 44,07 | 44,44 | -0,54% | 83.275,00 |
| 12.03.2024 | 45,57 | 45,65 | 44,26 | 44,68 | -1,95% | 90.827,00 |
| 11.03.2024 | 46,32 | 46,63 | 45,56 | 45,57 | -1,66% | 67.709,00 |
| 08.03.2024 | 47,20 | 47,84 | 46,30 | 46,34 | -0,88% | 60.472,00 |
| 07.03.2024 | 46,97 | 47,40 | 46,31 | 46,75 | 0,99% | 53.983,00 |
| 06.03.2024 | 46,07 | 47,19 | 45,57 | 46,29 | 0,06% | 91.952,00 |
| 05.03.2024 | 45,06 | 46,79 | 45,06 | 46,26 | 2,12% | 84.229,00 |
| 04.03.2024 | 45,44 | 46,00 | 44,94 | 45,30 | 0,40% | 61.579,00 |
| 01.03.2024 | 45,79 | 45,79 | 44,34 | 45,12 | -1,57% | 54.395,00 |
| 29.02.2024 | 46,03 | 46,58 | 45,35 | 45,84 | 1,49% | 62.588,00 |
| 28.02.2024 | 45,13 | 45,58 | 44,85 | 45,17 | -0,62% | 43.956,00 |
| 27.02.2024 | 45,97 | 46,00 | 45,29 | 45,45 | -0,29% | 42.569,00 |
| 26.02.2024 | 45,65 | 46,18 | 45,47 | 45,58 | -0,91% | 37.363,00 |
| 23.02.2024 | 46,02 | 46,28 | 45,61 | 46,00 | 0,20% | 37.449,00 |
| 22.02.2024 | 45,97 | 46,16 | 45,14 | 45,91 | -0,67% | 70.027,00 |
| 21.02.2024 | 47,07 | 47,21 | 46,12 | 46,22 | -1,99% | 52.162,00 |
| 20.02.2024 | 47,16 | 48,18 | 46,72 | 47,16 | -1,54% | 57.026,00 |
| 16.02.2024 | 48,17 | 48,71 | 47,27 | 47,90 | -1,38% | 91.227,00 |
| 15.02.2024 | 46,67 | 48,82 | 46,67 | 48,57 | 5,54% | 100.288,00 |
| 14.02.2024 | 45,18 | 46,29 | 44,99 | 46,02 | 1,41% | 82.230,00 |
| 13.02.2024 | 45,59 | 46,00 | 45,08 | 45,38 | -5,26% | 122.826,00 |
| 12.02.2024 | 46,87 | 48,57 | 46,87 | 47,90 | 2,24% | 74.355,00 |
| 09.02.2024 | 45,98 | 46,86 | 45,04 | 46,85 | 2,29% | 45.771,00 |
| 08.02.2024 | 45,74 | 46,26 | 44,91 | 45,80 | -0,69% | 59.896,00 |
| 07.02.2024 | 46,68 | 51,35 | 45,04 | 46,12 | -1,07% | 70.539,00 |
| 06.02.2024 | 47,64 | 50,76 | 46,18 | 46,62 | -2,12% | 96.423,00 |
| 05.02.2024 | 48,13 | 48,41 | 47,17 | 47,63 | -2,36% | 55.554,00 |
| 02.02.2024 | 48,04 | 49,51 | 47,91 | 48,78 | -0,35% | 87.510,00 |
| 01.02.2024 | 49,85 | 50,03 | 47,38 | 48,95 | -1,57% | 73.533,00 |
| 31.01.2024 | 52,15 | 52,40 | 49,73 | 49,73 | -5,71% | 83.219,00 |
| 30.01.2024 | 52,38 | 53,00 | 52,35 | 52,74 | 0,17% | 52.846,00 |
| 29.01.2024 | 51,28 | 52,65 | 51,28 | 52,65 | 2,97% | 58.085,00 |
| 26.01.2024 | 51,50 | 52,17 | 50,70 | 51,13 | -0,53% | 58.100,00 |
| 25.01.2024 | 49,65 | 51,40 | 49,02 | 51,40 | 6,73% | 91.222,00 |
| 24.01.2024 | 49,21 | 50,21 | 47,85 | 48,16 | -3,58% | 91.874,00 |
| 23.01.2024 | 50,94 | 51,10 | 49,60 | 49,95 | -0,89% | 60.782,00 |
| 22.01.2024 | 49,54 | 50,45 | 49,47 | 50,40 | 2,82% | 53.945,00 |
| 19.01.2024 | 48,06 | 49,10 | 47,40 | 49,02 | 2,60% | 85.996,00 |
| 18.01.2024 | 47,67 | 47,93 | 47,19 | 47,78 | 0,40% | 40.296,00 |
| 17.01.2024 | 46,97 | 47,83 | 46,97 | 47,59 | -0,21% | 58.631,00 |
| 16.01.2024 | 47,97 | 48,26 | 47,50 | 47,69 | -1,82% | 46.471,00 |
| 12.01.2024 | 49,40 | 49,40 | 48,25 | 48,58 | -0,46% | 48.002,00 |
| 11.01.2024 | 49,38 | 49,38 | 48,20 | 48,80 | -1,63% | 54.762,00 |
| 10.01.2024 | 48,94 | 49,61 | 48,51 | 49,61 | 0,83% | 59.412,00 |
| 09.01.2024 | 49,18 | 49,64 | 48,69 | 49,20 | -1,36% | 60.919,00 |
| 08.01.2024 | 49,68 | 50,25 | 48,87 | 49,88 | -0,10% | 78.341,00 |
| 05.01.2024 | 49,79 | 50,81 | 49,21 | 49,93 | -0,68% | 69.076,00 |
| 04.01.2024 | 50,01 | 50,76 | 49,60 | 50,27 | 0,66% | 74.233,00 |
| 03.01.2024 | 52,16 | 52,84 | 49,76 | 49,94 | -4,57% | 104.940,00 |
| 02.01.2024 | 51,13 | 53,15 | 50,94 | 52,33 | 1,63% | 82.341,00 |
| 29.12.2023 | 52,05 | 52,88 | 51,45 | 51,49 | -0,81% | 75.413,00 |
| 28.12.2023 | 52,16 | 52,41 | 51,79 | 51,91 | -0,52% | 53.904,00 |
| 27.12.2023 | 52,06 | 52,53 | 51,83 | 52,18 | 0,08% | 49.378,00 |
| 26.12.2023 | 51,70 | 52,26 | 51,06 | 52,14 | 1,70% | 59.100,00 |
| 22.12.2023 | 51,08 | 51,71 | 50,59 | 51,27 | 1,04% | 66.163,00 |
| 21.12.2023 | 50,96 | 51,63 | 50,43 | 50,74 | 0,16% | 74.308,00 |
| 20.12.2023 | 51,22 | 52,49 | 50,60 | 50,66 | -1,07% | 67.899,00 |
| 19.12.2023 | 50,80 | 51,74 | 50,80 | 51,21 | 1,47% | 79.850,00 |
| 18.12.2023 | 51,21 | 51,45 | 50,37 | 50,47 | -0,67% | 73.852,00 |
| 15.12.2023 | 52,30 | 52,30 | 50,73 | 50,81 | -2,06% | 229.626,00 |
| 14.12.2023 | 52,00 | 53,05 | 51,20 | 51,88 | 1,87% | 124.039,00 |
| 13.12.2023 | 47,90 | 50,95 | 47,80 | 50,93 | 6,28% | 121.698,00 |
| 12.12.2023 | 48,65 | 48,75 | 47,82 | 47,92 | -1,60% | 39.439,00 |
| 11.12.2023 | 48,30 | 48,81 | 47,96 | 48,70 | 0,47% | 69.559,00 |
| 08.12.2023 | 48,12 | 49,11 | 47,35 | 48,47 | 0,40% | 64.066,00 |
| 07.12.2023 | 47,36 | 48,36 | 46,27 | 48,28 | 2,54% | 58.408,00 |
| 06.12.2023 | 47,55 | 48,68 | 46,95 | 47,08 | 0,04% | 62.272,00 |
| 05.12.2023 | 47,00 | 47,20 | 46,63 | 47,06 | -0,53% | 49.242,00 |
| 04.12.2023 | 46,49 | 47,60 | 46,49 | 47,31 | 1,41% | 72.647,00 |