Echtzeit-Aktienkurs Great Southern Bancorp
Bid:
Ask:
Aktienkurse zur Great Southern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 52,73 | 53,04 | 52,69 | 52,70 | -1,68% | - |
| 25.02.2021 | 53,60 | 53,60 | 53,21 | 53,60 | -0,51% | - |
| 24.02.2021 | 53,88 | 53,88 | 53,49 | 53,88 | 2,16% | - |
| 23.02.2021 | 53,25 | 53,73 | 51,44 | 52,74 | -0,12% | - |
| 22.02.2021 | 52,52 | 52,87 | 0,00 | 52,80 | 1,72% | - |
| 19.02.2021 | 51,18 | 52,12 | 51,00 | 51,91 | 2,21% | - |
| 18.02.2021 | 51,53 | 52,30 | 50,04 | 50,79 | -1,79% | - |
| 17.02.2021 | 0,00 | 51,71 | 0,00 | 51,71 | 0,06% | - |
| 16.02.2021 | 51,78 | 52,20 | 51,46 | 51,68 | 0,00% | - |
| 12.02.2021 | 51,56 | 52,01 | 50,91 | 51,68 | 1,00% | - |
| 11.02.2021 | 52,09 | 52,37 | 0,00 | 51,17 | -1,85% | - |
| 10.02.2021 | 52,54 | 53,69 | 51,68 | 52,14 | -2,32% | - |
| 09.02.2021 | 52,72 | 53,39 | 52,05 | 53,38 | 1,56% | - |
| 08.02.2021 | 51,96 | 52,74 | 51,77 | 52,56 | 1,56% | - |
| 05.02.2021 | 51,53 | 51,93 | 50,44 | 51,75 | 0,05% | - |
| 04.02.2021 | 51,31 | 51,89 | 51,13 | 51,73 | 2,49% | - |
| 03.02.2021 | 49,72 | 50,87 | 49,22 | 50,47 | 0,80% | - |
| 02.02.2021 | 50,14 | 51,19 | 49,44 | 50,07 | 0,68% | - |
| 01.02.2021 | 49,05 | 50,15 | 48,04 | 49,73 | 1,08% | - |
| 29.01.2021 | 50,11 | 51,07 | 48,37 | 49,20 | -0,90% | - |
| 28.01.2021 | 48,44 | 50,81 | 48,44 | 49,65 | 3,10% | - |
| 27.01.2021 | 48,75 | 49,20 | 47,55 | 48,15 | -4,78% | - |
| 26.01.2021 | 50,40 | 50,57 | 49,94 | 50,57 | 0,50% | - |
| 25.01.2021 | 50,05 | 51,09 | 49,20 | 50,32 | -1,06% | - |
| 22.01.2021 | 49,70 | 51,52 | 49,35 | 50,86 | 0,70% | - |
| 21.01.2021 | 50,65 | 50,65 | 50,50 | 50,50 | -1,40% | - |
| 20.01.2021 | 51,62 | 52,19 | 50,52 | 51,22 | -0,50% | - |
| 19.01.2021 | 51,40 | 51,99 | 50,84 | 51,47 | 0,57% | - |
| 15.01.2021 | 51,41 | 52,02 | 50,36 | 51,18 | -0,99% | - |
| 14.01.2021 | 51,94 | 52,63 | 51,09 | 51,69 | 1,26% | - |
| 13.01.2021 | 50,96 | 51,40 | 50,08 | 51,05 | -1,29% | - |
| 12.01.2021 | 51,57 | 52,13 | 51,05 | 51,71 | 1,79% | - |
| 11.01.2021 | 50,59 | 51,62 | 49,56 | 50,80 | 0,23% | - |
| 08.01.2021 | 50,95 | 51,06 | 49,50 | 50,69 | -1,93% | - |
| 07.01.2021 | 51,75 | 52,19 | 51,33 | 51,68 | 0,16% | - |
| 06.01.2021 | 50,92 | 52,77 | 50,62 | 51,60 | 5,60% | - |
| 05.01.2021 | 48,82 | 49,79 | 48,33 | 48,86 | 0,08% | - |
| 04.01.2021 | 48,90 | 49,62 | 48,11 | 48,82 | -0,27% | - |
| 31.12.2020 | 48,52 | 49,52 | 48,13 | 48,95 | 0,17% | - |
| 30.12.2020 | 48,61 | 49,29 | 48,61 | 48,87 | 0,46% | - |
| 29.12.2020 | 49,31 | 49,33 | 48,44 | 48,64 | -3,58% | - |
| 28.12.2020 | 49,97 | 51,70 | 49,97 | 50,45 | -5,88% | - |
| 24.12.2020 | 49,17 | 54,52 | 48,43 | 53,60 | 7,45% | - |
| 23.12.2020 | 49,01 | 50,05 | 48,68 | 49,88 | 3,19% | - |
| 22.12.2020 | 48,53 | 48,60 | 48,31 | 48,34 | -0,21% | - |
| 21.12.2020 | 48,47 | 49,05 | 48,05 | 48,44 | -2,11% | - |
| 18.12.2020 | 49,48 | 49,77 | 48,39 | 49,49 | -1,13% | - |
| 17.12.2020 | 49,72 | 50,32 | 48,89 | 50,05 | 2,96% | - |
| 16.12.2020 | 48,77 | 49,26 | 48,43 | 48,61 | -0,83% | - |
| 15.12.2020 | 48,12 | 49,05 | 48,01 | 49,02 | 1,81% | - |
| 14.12.2020 | 48,41 | 48,41 | 47,57 | 48,15 | 0,21% | - |
| 11.12.2020 | 48,36 | 48,65 | 47,88 | 48,05 | -0,36% | - |
| 10.12.2020 | 48,22 | 48,50 | 47,26 | 48,22 | -0,22% | - |
| 09.12.2020 | 48,78 | 49,15 | 47,37 | 48,33 | -0,52% | - |
| 08.12.2020 | 48,58 | 48,58 | 48,58 | 48,58 | 0,47% | - |
| 07.12.2020 | 48,44 | 48,92 | 48,09 | 48,36 | -0,57% | - |
| 04.12.2020 | 48,25 | 48,87 | 47,97 | 48,63 | 2,27% | - |
| 03.12.2020 | 47,74 | 48,14 | 47,26 | 47,55 | -5,75% | - |
| 02.12.2020 | 47,02 | 2.168,83 | 45,69 | 50,45 | 7,34% | - |
| 01.12.2020 | 47,35 | 47,38 | 46,07 | 47,00 | 2,59% | - |
| 30.11.2020 | 45,82 | 45,82 | 45,82 | 45,82 | -53,13% | - |
| 27.11.2020 | 47,58 | 97,74 | 45,24 | 97,74 | 99,84% | - |
| 25.11.2020 | 47,76 | 48,92 | 47,76 | 48,91 | -0,01% | - |
| 24.11.2020 | 47,94 | 49,63 | 47,82 | 48,92 | 3,62% | - |
| 23.11.2020 | 46,58 | 47,56 | 46,49 | 47,21 | 1,78% | - |
| 20.11.2020 | 45,45 | 46,66 | 45,13 | 46,38 | 0,00% | - |
| 19.11.2020 | 45,96 | 46,64 | 45,26 | 46,38 | -0,86% | - |
| 18.11.2020 | 47,53 | 47,60 | 46,68 | 46,78 | -0,67% | - |
| 17.11.2020 | 45,96 | 47,75 | 45,84 | 47,10 | 0,43% | - |
| 16.11.2020 | 46,72 | 47,70 | 46,02 | 46,90 | 3,54% | - |
| 13.11.2020 | 45,88 | 45,97 | 44,60 | 45,29 | 0,87% | - |
| 12.11.2020 | 44,46 | 46,07 | 43,84 | 44,90 | 2,01% | - |
| 11.11.2020 | 43,71 | 44,02 | 43,71 | 44,02 | -3,87% | - |
| 10.11.2020 | 46,39 | 47,38 | 43,25 | 45,79 | 2,96% | - |
| 09.11.2020 | 0,00 | 47,33 | 0,00 | 44,47 | 10,80% | - |
| 06.11.2020 | 41,83 | 41,96 | 40,14 | 40,14 | -2,41% | - |
| 05.11.2020 | 39,96 | 41,48 | 39,96 | 41,13 | 2,50% | - |
| 04.11.2020 | 40,78 | 41,51 | 39,57 | 40,12 | -6,58% | - |
| 03.11.2020 | 42,70 | 42,97 | 42,11 | 42,95 | 3,84% | - |
| 02.11.2020 | 41,98 | 41,98 | 41,05 | 41,36 | 1,46% | - |
| 30.10.2020 | 40,84 | 41,24 | 40,47 | 40,76 | 0,49% | - |
| 29.10.2020 | 39,74 | 40,65 | 39,19 | 40,56 | 1,36% | - |
| 28.10.2020 | 39,91 | 40,48 | 39,34 | 40,02 | -1,85% | - |
| 27.10.2020 | 41,46 | 41,67 | 40,30 | 40,77 | -2,44% | - |
| 26.10.2020 | 41,36 | 41,80 | 40,93 | 41,79 | -1,81% | - |
| 23.10.2020 | 41,18 | 42,56 | 41,18 | 42,56 | 4,70% | - |
| 22.10.2020 | 40,40 | 41,76 | 40,23 | 40,65 | 0,76% | - |
| 21.10.2020 | 39,36 | 40,35 | 39,33 | 40,35 | 4,86% | - |
| 20.10.2020 | 39,10 | 39,69 | 38,48 | 38,48 | -2,89% | - |
| 19.10.2020 | 39,51 | 39,63 | 38,58 | 39,62 | 1,60% | - |
| 16.10.2020 | 39,23 | 39,25 | 38,60 | 39,00 | 0,62% | - |
| 15.10.2020 | 38,22 | 39,06 | 38,22 | 38,76 | 2,69% | - |
| 14.10.2020 | 38,77 | 39,34 | 37,74 | 37,74 | -2,48% | - |
| 13.10.2020 | 39,06 | 40,87 | 38,66 | 38,70 | -3,62% | - |
| 12.10.2020 | 38,72 | 40,18 | 38,72 | 40,16 | 2,75% | - |
| 09.10.2020 | 40,36 | 40,52 | 38,80 | 39,08 | -0,52% | - |
| 08.10.2020 | 39,69 | 39,69 | 38,38 | 39,29 | 0,68% | - |
| 07.10.2020 | 37,66 | 39,48 | 37,66 | 39,02 | 2,29% | - |
| 06.10.2020 | 0,00 | 39,44 | 0,00 | 38,15 | 0,39% | - |
| 05.10.2020 | 37,96 | 38,47 | 37,41 | 38,00 | 1,88% | - |