30,880$
-1,59%
Echtzeit-Aktienkurs Great Western Bancorp
Bid:
Ask:
Aktienkurse zur Great Western Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2022 | 31,10 | 31,39 | 30,30 | 30,88 | -1,59% | 14.975.967,00 |
| 28.01.2022 | 31,74 | 32,22 | 30,78 | 31,38 | -0,41% | 2.366.994,00 |
| 27.01.2022 | 32,74 | 33,66 | 31,14 | 31,51 | -5,69% | 2.515.238,00 |
| 26.01.2022 | 33,83 | 33,94 | 32,73 | 33,41 | 0,09% | 894.232,00 |
| 25.01.2022 | 33,10 | 33,77 | 32,64 | 33,38 | -0,95% | 498.934,00 |
| 24.01.2022 | 31,97 | 33,82 | 31,95 | 33,70 | 3,88% | 484.790,00 |
| 21.01.2022 | 33,63 | 34,01 | 32,44 | 32,44 | -3,85% | 619.304,00 |
| 20.01.2022 | 35,77 | 36,22 | 33,70 | 33,74 | -5,83% | 549.716,00 |
| 19.01.2022 | 36,61 | 36,61 | 35,53 | 35,83 | -1,38% | 370.815,00 |
| 18.01.2022 | 36,76 | 37,22 | 36,26 | 36,33 | -1,94% | 454.934,00 |
| 14.01.2022 | 36,34 | 37,29 | 36,25 | 37,05 | 0,43% | 257.572,00 |
| 13.01.2022 | 37,25 | 37,53 | 36,76 | 36,89 | -0,35% | 206.275,00 |
| 12.01.2022 | 37,28 | 37,57 | 36,85 | 37,02 | -0,96% | 213.409,00 |
| 11.01.2022 | 37,90 | 37,90 | 36,97 | 37,38 | -0,48% | 161.821,00 |
| 10.01.2022 | 37,34 | 37,89 | 37,16 | 37,56 | 0,99% | 359.370,00 |
| 07.01.2022 | 36,96 | 37,51 | 36,66 | 37,19 | 0,79% | 557.020,00 |
| 06.01.2022 | 36,88 | 37,17 | 36,50 | 36,90 | 1,07% | 432.189,00 |
| 05.01.2022 | 36,36 | 37,12 | 36,36 | 36,51 | 0,61% | 289.650,00 |
| 04.01.2022 | 35,06 | 36,68 | 34,96 | 36,29 | 4,40% | 317.417,00 |
| 03.01.2022 | 34,31 | 35,45 | 34,31 | 34,76 | 2,36% | 357.892,00 |
| 31.12.2021 | 33,71 | 34,16 | 33,71 | 33,96 | 0,21% | 176.318,00 |
| 30.12.2021 | 34,18 | 34,61 | 33,80 | 33,89 | -0,50% | 668.425,00 |
| 29.12.2021 | 33,64 | 34,09 | 33,55 | 34,06 | 1,25% | 215.196,00 |
| 28.12.2021 | 32,88 | 33,74 | 32,88 | 33,64 | 1,79% | 151.022,00 |
| 27.12.2021 | 32,45 | 33,06 | 32,33 | 33,05 | 1,88% | 179.751,00 |
| 23.12.2021 | 32,21 | 33,03 | 32,21 | 32,44 | 1,22% | 430.335,00 |
| 22.12.2021 | 31,94 | 32,11 | 31,56 | 32,05 | 0,66% | 131.388,00 |
| 21.12.2021 | 31,57 | 32,34 | 31,57 | 31,84 | 1,69% | 390.459,00 |
| 20.12.2021 | 31,49 | 31,61 | 30,92 | 31,31 | -2,00% | 553.795,00 |
| 17.12.2021 | 32,73 | 32,73 | 31,53 | 31,95 | -3,36% | 2.040.486,00 |
| 16.12.2021 | 33,35 | 34,10 | 33,00 | 33,06 | 0,30% | 445.384,00 |
| 15.12.2021 | 33,25 | 33,97 | 32,89 | 32,96 | -0,66% | 605.512,00 |
| 14.12.2021 | 32,48 | 33,82 | 32,48 | 33,18 | 2,06% | 352.291,00 |
| 13.12.2021 | 32,54 | 33,05 | 32,02 | 32,51 | -0,94% | 374.911,00 |
| 10.12.2021 | 32,99 | 33,28 | 32,63 | 32,82 | 0,27% | 244.145,00 |
| 09.12.2021 | 33,17 | 33,38 | 32,73 | 32,73 | -2,42% | 320.147,00 |
| 08.12.2021 | 33,84 | 34,24 | 33,40 | 33,54 | -0,68% | 184.471,00 |
| 07.12.2021 | 34,84 | 34,84 | 33,56 | 33,77 | -1,86% | 247.931,00 |
| 06.12.2021 | 33,75 | 34,61 | 33,43 | 34,41 | 4,27% | 206.952,00 |
| 03.12.2021 | 33,76 | 33,97 | 32,90 | 33,00 | -2,02% | 209.059,00 |
| 02.12.2021 | 32,85 | 34,00 | 32,85 | 33,68 | 3,54% | 196.447,00 |
| 01.12.2021 | 34,49 | 34,87 | 32,49 | 32,53 | -3,04% | 323.680,00 |
| 30.11.2021 | 33,13 | 33,73 | 32,91 | 33,55 | -0,47% | 323.376,00 |
| 29.11.2021 | 34,06 | 34,25 | 32,90 | 33,71 | 0,75% | 259.113,00 |
| 26.11.2021 | 34,14 | 34,31 | 32,81 | 33,46 | -5,98% | 215.037,00 |
| 24.11.2021 | 35,99 | 36,12 | 35,58 | 35,59 | -1,41% | 126.771,00 |
| 23.11.2021 | 36,52 | 36,77 | 36,04 | 36,10 | -0,39% | 199.790,00 |
| 22.11.2021 | 36,50 | 37,60 | 36,24 | 36,24 | 0,50% | 235.139,00 |
| 19.11.2021 | 35,60 | 36,17 | 35,11 | 36,06 | -0,08% | 230.220,00 |
| 18.11.2021 | 35,98 | 36,34 | 35,92 | 36,09 | 0,11% | 252.005,00 |
| 17.11.2021 | 36,14 | 36,30 | 35,66 | 36,05 | -0,93% | 242.587,00 |
| 16.11.2021 | 36,01 | 36,42 | 35,86 | 36,39 | 0,75% | 222.792,00 |
| 15.11.2021 | 36,24 | 36,26 | 35,80 | 36,12 | 0,44% | 203.044,00 |
| 12.11.2021 | 36,21 | 36,25 | 35,70 | 35,96 | -0,58% | 147.097,00 |
| 11.11.2021 | 35,93 | 36,26 | 35,50 | 36,17 | 1,15% | 143.099,00 |
| 10.11.2021 | 35,80 | 36,06 | 35,63 | 35,76 | 0,11% | 198.945,00 |
| 09.11.2021 | 35,95 | 35,97 | 35,57 | 35,72 | -1,27% | 224.783,00 |
| 08.11.2021 | 36,34 | 36,62 | 36,01 | 36,18 | 0,42% | 166.258,00 |
| 05.11.2021 | 35,83 | 36,38 | 35,65 | 36,03 | 1,66% | 429.050,00 |
| 04.11.2021 | 35,59 | 35,59 | 34,80 | 35,44 | -0,73% | 395.871,00 |
| 03.11.2021 | 34,47 | 36,00 | 34,47 | 35,70 | 2,97% | 403.165,00 |
| 02.11.2021 | 34,96 | 35,30 | 34,42 | 34,67 | -0,89% | 330.891,00 |
| 01.11.2021 | 34,43 | 35,05 | 34,12 | 34,98 | 2,73% | 331.569,00 |
| 29.10.2021 | 34,49 | 34,67 | 33,60 | 34,05 | -1,50% | 601.201,00 |
| 28.10.2021 | 34,69 | 35,04 | 34,25 | 34,57 | 0,12% | 346.685,00 |
| 27.10.2021 | 34,10 | 34,98 | 34,00 | 34,53 | 0,61% | 314.635,00 |
| 26.10.2021 | 34,73 | 34,95 | 34,24 | 34,32 | -1,21% | 197.855,00 |
| 25.10.2021 | 34,54 | 34,85 | 34,34 | 34,74 | 0,87% | 202.454,00 |
| 22.10.2021 | 33,88 | 34,51 | 33,88 | 34,44 | 1,83% | 339.147,00 |
| 21.10.2021 | 33,78 | 34,01 | 33,47 | 33,82 | -0,29% | 438.566,00 |
| 20.10.2021 | 32,85 | 33,95 | 32,85 | 33,92 | 2,76% | 432.344,00 |
| 19.10.2021 | 33,04 | 33,06 | 32,55 | 33,01 | 0,43% | 266.635,00 |
| 18.10.2021 | 32,97 | 33,33 | 32,83 | 32,87 | -0,45% | 251.156,00 |
| 15.10.2021 | 34,32 | 34,32 | 33,02 | 33,02 | -1,61% | 554.217,00 |
| 14.10.2021 | 33,60 | 33,63 | 33,18 | 33,56 | 1,24% | 324.184,00 |
| 13.10.2021 | 34,07 | 34,14 | 33,04 | 33,15 | -2,79% | 310.532,00 |
| 12.10.2021 | 33,93 | 34,31 | 33,47 | 34,10 | 0,62% | 555.021,00 |
| 11.10.2021 | 34,55 | 34,76 | 33,89 | 33,89 | -1,28% | 480.517,00 |
| 08.10.2021 | 34,20 | 34,92 | 34,20 | 34,33 | -0,17% | 360.637,00 |
| 07.10.2021 | 34,70 | 35,20 | 34,09 | 34,39 | 0,15% | 897.535,00 |
| 06.10.2021 | 34,27 | 34,48 | 33,44 | 34,34 | -1,15% | 493.799,00 |
| 05.10.2021 | 34,09 | 34,80 | 33,69 | 34,74 | 2,51% | 917.177,00 |
| 04.10.2021 | 33,17 | 34,11 | 33,14 | 33,89 | 2,23% | 817.241,00 |
| 01.10.2021 | 32,95 | 33,50 | 32,49 | 33,15 | 1,25% | 880.164,00 |
| 30.09.2021 | 32,74 | 33,31 | 32,48 | 32,74 | 0,65% | 850.605,00 |
| 29.09.2021 | 32,46 | 32,72 | 32,15 | 32,53 | 0,34% | 882.779,00 |
| 28.09.2021 | 32,68 | 33,06 | 32,23 | 32,42 | -0,12% | 490.301,00 |
| 27.09.2021 | 31,91 | 32,76 | 31,70 | 32,46 | 2,82% | 980.834,00 |
| 24.09.2021 | 31,44 | 31,96 | 31,21 | 31,57 | 0,73% | 565.971,00 |
| 23.09.2021 | 30,93 | 31,74 | 30,71 | 31,34 | 2,52% | 495.103,00 |
| 22.09.2021 | 31,29 | 31,41 | 30,54 | 30,57 | -1,04% | 752.307,00 |
| 21.09.2021 | 31,22 | 31,36 | 30,76 | 30,89 | 0,00% | 1.072.830,00 |
| 20.09.2021 | 30,96 | 31,32 | 30,34 | 30,89 | -2,15% | 1.349.355,00 |
| 17.09.2021 | 31,50 | 32,34 | 31,14 | 31,57 | -1,34% | 2.859.355,00 |
| 16.09.2021 | 32,61 | 33,90 | 31,78 | 32,00 | 11,89% | 3.708.904,00 |
| 15.09.2021 | 28,00 | 28,73 | 28,00 | 28,60 | 1,85% | 247.130,00 |
| 14.09.2021 | 28,89 | 28,89 | 27,83 | 28,08 | -2,60% | 234.731,00 |
| 13.09.2021 | 28,39 | 28,87 | 28,06 | 28,83 | 2,42% | 209.906,00 |
| 10.09.2021 | 29,45 | 29,45 | 28,12 | 28,15 | -3,76% | 190.345,00 |
| 09.09.2021 | 28,96 | 29,71 | 28,79 | 29,25 | 0,62% | 219.151,00 |