Echtzeit-Aktienkurs Guaranty Federal Bancshares
Bid:
Ask:
Aktienkurse zur Guaranty Federal Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,05 | 19,14 | 18,05 | 18,91 | 0,96% | - |
| 24.02.2021 | 18,90 | 19,10 | 18,39 | 18,73 | 0,62% | - |
| 23.02.2021 | 18,26 | 18,88 | 18,17 | 18,61 | -0,59% | - |
| 22.02.2021 | 18,45 | 19,05 | 18,45 | 18,72 | 0,11% | - |
| 19.02.2021 | 19,07 | 19,07 | 18,70 | 18,70 | 1,99% | - |
| 18.02.2021 | 18,90 | 18,90 | 18,34 | 18,34 | -0,16% | - |
| 17.02.2021 | 18,89 | 18,89 | 18,11 | 18,37 | -1,13% | - |
| 16.02.2021 | 18,65 | 18,67 | 18,28 | 18,58 | -0,03% | - |
| 12.02.2021 | 18,46 | 18,58 | 18,23 | 18,58 | -1,46% | - |
| 11.02.2021 | 18,86 | 19,03 | 18,86 | 18,86 | 0,69% | - |
| 10.02.2021 | 20,05 | 20,07 | 18,28 | 18,73 | -3,50% | - |
| 09.02.2021 | 20,33 | 20,33 | 18,21 | 19,41 | -0,64% | - |
| 08.02.2021 | 19,94 | 20,44 | 19,40 | 19,53 | -2,54% | - |
| 05.02.2021 | 18,81 | 21,58 | 18,57 | 20,04 | 13,38% | - |
| 04.02.2021 | 17,29 | 17,68 | 17,29 | 17,68 | -0,34% | - |
| 03.02.2021 | 17,97 | 17,97 | 17,74 | 17,74 | -0,20% | - |
| 02.02.2021 | 17,64 | 17,77 | 17,64 | 17,77 | -0,11% | - |
| 01.02.2021 | 17,79 | 17,79 | 17,79 | 17,79 | 0,08% | - |
| 29.01.2021 | 17,83 | 17,83 | 17,53 | 17,78 | 0,48% | - |
| 28.01.2021 | 16,81 | 17,69 | 16,81 | 17,69 | -0,67% | - |
| 27.01.2021 | 18,05 | 18,37 | 17,50 | 17,81 | 1,66% | - |
| 26.01.2021 | 18,31 | 18,31 | 17,34 | 17,52 | -0,99% | - |
| 25.01.2021 | 17,26 | 17,70 | 17,26 | 17,70 | 4,67% | - |
| 22.01.2021 | 16,68 | 17,37 | 16,68 | 16,91 | -11,31% | - |
| 21.01.2021 | 19,41 | 19,41 | 19,06 | 19,06 | 2,83% | - |
| 20.01.2021 | 18,80 | 18,80 | 18,54 | 18,54 | -1,04% | - |
| 19.01.2021 | 19,48 | 19,48 | 18,73 | 18,73 | -1,63% | - |
| 15.01.2021 | 19,42 | 19,52 | 18,94 | 19,04 | 3,62% | - |
| 14.01.2021 | 19,48 | 19,48 | 18,29 | 18,38 | -0,57% | - |
| 13.01.2021 | 18,51 | 18,87 | 18,39 | 18,48 | 0,03% | - |
| 12.01.2021 | 19,68 | 19,68 | 18,23 | 18,48 | -0,40% | - |
| 11.01.2021 | 18,64 | 18,80 | 18,55 | 18,55 | 0,19% | - |
| 08.01.2021 | 19,41 | 19,41 | 18,31 | 18,52 | -0,40% | - |
| 07.01.2021 | 18,33 | 18,59 | 18,33 | 18,59 | 0,95% | - |
| 06.01.2021 | 17,09 | 18,57 | 17,09 | 18,42 | 1,38% | - |
| 05.01.2021 | 16,70 | 18,62 | 16,70 | 18,17 | 4,46% | - |
| 04.01.2021 | 16,80 | 17,49 | 16,72 | 17,39 | -1,33% | - |
| 31.12.2020 | 17,83 | 17,84 | 17,35 | 17,63 | -2,14% | - |
| 30.12.2020 | 19,19 | 19,19 | 17,51 | 18,01 | -1,67% | - |
| 29.12.2020 | 20,12 | 20,12 | 18,29 | 18,32 | -3,96% | - |
| 28.12.2020 | 19,07 | 19,07 | 19,07 | 19,07 | -57,69% | - |
| 24.12.2020 | 20,02 | 45,11 | 18,36 | 45,08 | 144,57% | - |
| 23.12.2020 | 19,06 | 19,61 | 17,61 | 18,43 | 5,10% | - |
| 22.12.2020 | 18,25 | 18,76 | 17,35 | 17,54 | -0,34% | - |
| 21.12.2020 | 17,61 | 18,12 | 17,57 | 17,60 | -5,25% | - |
| 18.12.2020 | 17,41 | 18,96 | 17,41 | 18,57 | 8,06% | - |
| 17.12.2020 | 17,69 | 17,69 | 16,56 | 17,19 | 0,91% | - |
| 16.12.2020 | 16,95 | 17,20 | 16,40 | 17,03 | 3,09% | - |
| 15.12.2020 | 17,06 | 17,06 | 16,30 | 16,52 | 0,46% | - |
| 14.12.2020 | 16,51 | 16,51 | 16,12 | 16,45 | 3,01% | - |
| 11.12.2020 | 16,30 | 16,33 | 15,97 | 15,97 | -1,75% | - |
| 10.12.2020 | 17,04 | 17,04 | 16,25 | 16,25 | -0,18% | - |
| 09.12.2020 | 17,12 | 17,12 | 16,28 | 16,28 | 1,88% | - |
| 08.12.2020 | 15,82 | 16,28 | 15,77 | 15,98 | -3,36% | - |
| 07.12.2020 | 16,01 | 16,70 | 16,01 | 16,54 | 2,13% | - |
| 04.12.2020 | 17,52 | 17,99 | 16,19 | 16,19 | 0,50% | - |
| 03.12.2020 | 16,03 | 16,11 | 16,02 | 16,11 | -5,65% | - |
| 02.12.2020 | 16,62 | 17,08 | 14,85 | 17,08 | 3,33% | - |
| 01.12.2020 | 16,51 | 16,86 | 16,51 | 16,53 | 3,70% | - |
| 30.11.2020 | 16,73 | 16,73 | 15,94 | 15,94 | -1,21% | - |
| 27.11.2020 | 17,38 | 17,38 | 15,99 | 16,13 | 4,60% | - |
| 25.11.2020 | 16,72 | 17,08 | 14,58 | 15,42 | -7,66% | - |
| 24.11.2020 | 16,77 | 17,35 | 16,51 | 16,70 | 2,74% | - |
| 23.11.2020 | 17,99 | 17,99 | 16,26 | 16,26 | 1,72% | - |
| 20.11.2020 | 16,05 | 16,05 | 15,98 | 15,98 | 2,17% | - |
| 19.11.2020 | 14,65 | 16,64 | 14,65 | 15,64 | 2,73% | - |
| 18.11.2020 | 15,26 | 15,26 | 15,23 | 15,23 | 1,10% | - |
| 17.11.2020 | 14,65 | 15,41 | 14,65 | 15,06 | -2,84% | - |
| 13.11.2020 | 17,95 | 17,95 | 15,26 | 15,50 | -1,15% | - |
| 12.11.2020 | 15,69 | 15,69 | 15,68 | 15,68 | -1,26% | - |
| 11.11.2020 | 16,42 | 16,42 | 15,25 | 15,88 | 3,25% | - |
| 10.11.2020 | 15,51 | 15,51 | 0,00 | 15,38 | 5,63% | - |
| 09.11.2020 | 15,43 | 15,43 | 14,50 | 14,56 | -0,07% | - |
| 06.11.2020 | 14,56 | 14,57 | 14,45 | 14,57 | 1,25% | - |
| 05.11.2020 | 14,41 | 14,91 | 14,26 | 14,39 | -2,11% | - |
| 04.11.2020 | 14,26 | 14,94 | 14,09 | 14,70 | 1,59% | - |
| 03.11.2020 | 14,01 | 14,64 | 13,97 | 14,47 | 4,93% | - |
| 02.11.2020 | 13,88 | 13,88 | 13,79 | 13,79 | -4,47% | - |
| 30.10.2020 | 14,01 | 14,54 | 14,01 | 14,44 | 3,11% | - |
| 29.10.2020 | 13,85 | 14,17 | 13,85 | 14,00 | -0,43% | - |
| 28.10.2020 | 14,09 | 14,20 | 14,04 | 14,06 | -0,60% | - |
| 27.10.2020 | 14,26 | 14,26 | 14,00 | 14,15 | -1,77% | - |
| 26.10.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 1,73% | - |
| 23.10.2020 | 14,56 | 14,56 | 14,16 | 14,16 | -5,79% | - |
| 22.10.2020 | 14,69 | 15,03 | 14,53 | 15,03 | 4,38% | - |
| 21.10.2020 | 14,32 | 14,58 | 14,32 | 14,40 | -1,40% | - |
| 20.10.2020 | 14,55 | 14,65 | 14,46 | 14,60 | 1,67% | - |
| 19.10.2020 | 14,49 | 14,51 | 14,36 | 14,36 | -0,73% | - |
| 16.10.2020 | 14,53 | 14,63 | 14,37 | 14,47 | -1,63% | - |
| 15.10.2020 | 14,21 | 14,71 | 14,21 | 14,71 | -1,51% | - |
| 14.10.2020 | 13,65 | 15,19 | 13,65 | 14,93 | 5,07% | - |
| 13.10.2020 | 14,17 | 14,21 | 14,17 | 14,21 | -2,47% | - |
| 09.10.2020 | 14,67 | 14,67 | 14,57 | 14,57 | 3,81% | - |
| 08.10.2020 | 13,78 | 14,21 | 13,78 | 14,04 | -3,34% | - |
| 07.10.2020 | 14,70 | 14,70 | 14,23 | 14,52 | 0,14% | - |
| 06.10.2020 | 14,15 | 14,50 | 14,15 | 14,50 | 4,43% | - |
| 05.10.2020 | 14,11 | 14,30 | 13,89 | 13,89 | -1,42% | - |
| 02.10.2020 | 0,00 | 14,30 | 0,00 | 14,09 | -0,56% | - |
| 01.10.2020 | 14,42 | 14,42 | 13,40 | 14,17 | 1,87% | - |
| 30.09.2020 | 13,79 | 14,37 | 13,77 | 13,91 | -2,63% | - |