23,260$
3,52%
Echtzeit-Aktienkurs Equity Bancshares Inc
Bid:
Ask:
Aktienkurse zur Equity Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 33,77 | 34,08 | 33,70 | 33,96 | -0,96% | 41.942,00 |
| 23.04.2024 | 33,00 | 34,32 | 33,00 | 34,29 | 4,19% | 64.004,00 |
| 22.04.2024 | 32,50 | 32,95 | 32,33 | 32,91 | 1,51% | 64.156,00 |
| 19.04.2024 | 30,98 | 32,44 | 30,98 | 32,42 | 4,14% | 47.462,00 |
| 18.04.2024 | 31,48 | 31,51 | 31,07 | 31,13 | -2,11% | 57.016,00 |
| 17.04.2024 | 33,15 | 33,43 | 31,51 | 31,80 | -0,13% | 84.903,00 |
| 16.04.2024 | 31,73 | 31,96 | 31,63 | 31,84 | -0,66% | 27.308,00 |
| 15.04.2024 | 32,19 | 32,52 | 31,67 | 32,05 | -0,62% | 36.520,00 |
| 12.04.2024 | 32,37 | 32,57 | 32,16 | 32,25 | -1,38% | 64.416,00 |
| 11.04.2024 | 33,11 | 33,19 | 32,59 | 32,70 | -0,58% | 66.278,00 |
| 10.04.2024 | 33,10 | 33,17 | 32,45 | 32,89 | -3,55% | 88.016,00 |
| 09.04.2024 | 34,20 | 34,30 | 33,96 | 34,10 | 0,15% | 31.975,00 |
| 08.04.2024 | 33,56 | 34,17 | 33,56 | 34,05 | 1,61% | 44.649,00 |
| 05.04.2024 | 33,06 | 33,59 | 30,44 | 33,51 | 1,55% | 59.720,00 |
| 04.04.2024 | 33,28 | 33,54 | 32,90 | 33,00 | 0,12% | 73.006,00 |
| 03.04.2024 | 32,80 | 33,60 | 32,80 | 32,96 | 0,24% | 80.252,00 |
| 02.04.2024 | 33,19 | 33,51 | 32,86 | 32,88 | -2,26% | 53.665,00 |
| 01.04.2024 | 34,40 | 34,40 | 33,63 | 33,64 | -2,12% | 31.239,00 |
| 28.03.2024 | 33,94 | 34,46 | 33,85 | 34,37 | 0,85% | 67.491,00 |
| 27.03.2024 | 33,19 | 34,10 | 32,95 | 34,08 | 3,05% | 77.960,00 |
| 26.03.2024 | 33,50 | 33,50 | 33,05 | 33,07 | -0,54% | 46.403,00 |
| 25.03.2024 | 33,25 | 33,42 | 33,22 | 33,25 | 0,57% | 40.522,00 |
| 22.03.2024 | 33,66 | 33,74 | 32,94 | 33,06 | -1,08% | 50.090,00 |
| 21.03.2024 | 33,02 | 33,71 | 33,00 | 33,42 | 1,12% | 54.489,00 |
| 20.03.2024 | 31,45 | 33,43 | 31,40 | 33,05 | 5,29% | 72.979,00 |
| 19.03.2024 | 30,90 | 31,61 | 30,90 | 31,39 | 1,06% | 41.591,00 |
| 18.03.2024 | 31,42 | 31,70 | 31,03 | 31,06 | -1,58% | 41.104,00 |
| 15.03.2024 | 31,02 | 31,84 | 31,02 | 31,56 | 1,25% | 120.423,00 |
| 14.03.2024 | 31,85 | 31,85 | 31,12 | 31,17 | -2,10% | 46.242,00 |
| 13.03.2024 | 31,64 | 32,25 | 31,64 | 31,84 | -0,19% | 22.498,00 |
| 12.03.2024 | 32,07 | 32,17 | 31,61 | 31,90 | -1,02% | 35.329,00 |
| 11.03.2024 | 31,41 | 32,23 | 31,35 | 32,23 | 0,88% | 32.290,00 |
| 08.03.2024 | 32,31 | 32,78 | 31,93 | 31,95 | -0,09% | 32.579,00 |
| 07.03.2024 | 31,81 | 32,11 | 31,50 | 31,98 | 1,11% | 38.311,00 |
| 06.03.2024 | 31,71 | 32,06 | 30,98 | 31,63 | 0,13% | 41.567,00 |
| 05.03.2024 | 30,67 | 31,97 | 30,67 | 31,59 | 2,20% | 31.625,00 |
| 04.03.2024 | 31,34 | 32,03 | 30,87 | 30,91 | -1,31% | 25.119,00 |
| 01.03.2024 | 31,56 | 31,65 | 31,07 | 31,32 | -1,60% | 30.890,00 |
| 29.02.2024 | 32,02 | 32,31 | 31,62 | 31,83 | 1,24% | 24.787,00 |
| 28.02.2024 | 31,73 | 32,08 | 31,44 | 31,44 | -1,75% | 42.754,00 |
| 27.02.2024 | 32,49 | 32,80 | 31,94 | 32,00 | -0,96% | 32.149,00 |
| 26.02.2024 | 31,46 | 32,56 | 31,46 | 32,31 | 1,32% | 57.040,00 |
| 23.02.2024 | 31,96 | 32,38 | 31,89 | 31,89 | -0,34% | 19.227,00 |
| 22.02.2024 | 32,37 | 32,57 | 31,91 | 32,00 | -1,57% | 80.789,00 |
| 21.02.2024 | 32,33 | 32,70 | 32,33 | 32,51 | -0,18% | 62.241,00 |
| 20.02.2024 | 32,48 | 33,20 | 32,48 | 32,57 | -1,36% | 37.658,00 |
| 16.02.2024 | 33,30 | 33,78 | 33,01 | 33,02 | -1,58% | 37.853,00 |
| 15.02.2024 | 32,62 | 33,87 | 32,01 | 33,55 | 3,36% | 50.888,00 |
| 14.02.2024 | 32,02 | 32,76 | 31,83 | 32,46 | 2,59% | 73.149,00 |
| 13.02.2024 | 32,06 | 32,06 | 31,30 | 31,64 | -5,01% | 105.986,00 |
| 12.02.2024 | 32,32 | 33,65 | 32,32 | 33,31 | 2,65% | 69.515,00 |
| 09.02.2024 | 32,63 | 32,74 | 32,20 | 32,45 | -0,15% | 49.125,00 |
| 08.02.2024 | 31,96 | 32,60 | 31,80 | 32,50 | 1,06% | 126.513,00 |
| 07.02.2024 | 32,12 | 32,21 | 31,35 | 32,16 | -0,19% | 103.000,00 |
| 06.02.2024 | 32,23 | 32,76 | 32,05 | 32,22 | -0,22% | 48.229,00 |
| 05.02.2024 | 31,76 | 32,66 | 31,61 | 32,29 | 0,53% | 50.563,00 |
| 02.02.2024 | 31,87 | 32,57 | 31,51 | 32,12 | -0,86% | 49.150,00 |
| 01.02.2024 | 33,35 | 33,52 | 31,61 | 32,40 | -1,37% | 62.456,00 |
| 31.01.2024 | 34,23 | 34,64 | 32,81 | 32,85 | -5,22% | 84.744,00 |
| 30.01.2024 | 34,31 | 34,75 | 34,31 | 34,66 | 0,73% | 41.889,00 |
| 29.01.2024 | 33,57 | 34,74 | 33,57 | 34,41 | 2,23% | 65.096,00 |
| 26.01.2024 | 33,85 | 33,85 | 33,31 | 33,66 | 0,33% | 35.666,00 |
| 25.01.2024 | 34,80 | 34,80 | 32,22 | 33,55 | -1,79% | 72.742,00 |
| 24.01.2024 | 33,50 | 34,25 | 33,36 | 34,16 | 2,55% | 82.277,00 |
| 23.01.2024 | 33,50 | 33,50 | 32,98 | 33,31 | -0,33% | 66.008,00 |
| 22.01.2024 | 32,88 | 33,46 | 32,88 | 33,42 | 2,70% | 28.737,00 |
| 19.01.2024 | 32,27 | 32,65 | 31,83 | 32,54 | 1,47% | 51.008,00 |
| 18.01.2024 | 32,24 | 32,24 | 31,92 | 32,07 | -0,06% | 25.928,00 |
| 17.01.2024 | 31,49 | 32,47 | 31,10 | 32,09 | 0,28% | 42.363,00 |
| 16.01.2024 | 32,74 | 32,77 | 31,68 | 32,00 | -2,26% | 35.775,00 |
| 12.01.2024 | 33,21 | 33,45 | 32,41 | 32,74 | -1,00% | 40.048,00 |
| 11.01.2024 | 33,27 | 33,75 | 32,36 | 33,07 | -1,14% | 44.625,00 |
| 10.01.2024 | 33,87 | 34,00 | 33,21 | 33,45 | -1,76% | 57.342,00 |
| 09.01.2024 | 34,50 | 34,73 | 33,90 | 34,05 | -1,48% | 120.326,00 |
| 08.01.2024 | 34,40 | 34,75 | 34,20 | 34,56 | 0,91% | 76.575,00 |
| 05.01.2024 | 33,35 | 34,64 | 33,35 | 34,25 | 1,75% | 120.844,00 |
| 04.01.2024 | 33,59 | 33,95 | 33,57 | 33,66 | 0,93% | 38.325,00 |
| 03.01.2024 | 33,79 | 33,92 | 33,13 | 33,35 | -1,24% | 86.270,00 |
| 02.01.2024 | 33,67 | 34,07 | 33,55 | 33,77 | -0,38% | 63.151,00 |
| 29.12.2023 | 34,49 | 34,99 | 33,89 | 33,90 | -1,19% | 93.784,00 |
| 28.12.2023 | 34,50 | 34,60 | 33,97 | 34,31 | -0,67% | 40.739,00 |
| 27.12.2023 | 34,46 | 34,87 | 34,40 | 34,54 | -0,43% | 26.953,00 |
| 26.12.2023 | 34,21 | 34,92 | 34,21 | 34,69 | 1,52% | 39.138,00 |
| 22.12.2023 | 34,63 | 34,63 | 34,03 | 34,17 | 0,00% | 50.421,00 |
| 21.12.2023 | 33,97 | 34,19 | 33,75 | 34,17 | 1,24% | 40.776,00 |
| 20.12.2023 | 33,80 | 34,69 | 33,56 | 33,75 | -0,53% | 51.937,00 |
| 19.12.2023 | 33,42 | 34,14 | 33,42 | 33,93 | 2,41% | 57.705,00 |
| 18.12.2023 | 32,31 | 33,30 | 32,31 | 33,13 | 1,13% | 61.264,00 |
| 15.12.2023 | 34,37 | 34,37 | 32,76 | 32,76 | -3,28% | 188.579,00 |
| 14.12.2023 | 34,50 | 34,50 | 33,41 | 33,87 | 0,30% | 74.619,00 |
| 13.12.2023 | 32,99 | 34,21 | 32,46 | 33,77 | 2,46% | 103.003,00 |
| 12.12.2023 | 32,51 | 32,98 | 32,40 | 32,96 | 2,23% | 59.039,00 |
| 11.12.2023 | 32,03 | 32,52 | 32,00 | 32,24 | 0,56% | 36.564,00 |
| 08.12.2023 | 31,61 | 32,50 | 31,60 | 32,06 | 1,17% | 110.144,00 |
| 07.12.2023 | 29,86 | 31,74 | 29,86 | 31,69 | 6,70% | 90.235,00 |
| 06.12.2023 | 27,28 | 29,90 | 27,28 | 29,70 | 10,45% | 139.328,00 |
| 05.12.2023 | 27,27 | 27,27 | 26,77 | 26,89 | -1,32% | 19.373,00 |
| 04.12.2023 | 26,82 | 27,54 | 26,44 | 27,25 | 2,06% | 28.171,00 |
| 01.12.2023 | 25,35 | 26,96 | 25,35 | 26,70 | 5,83% | 65.405,00 |
| 30.11.2023 | 26,02 | 26,02 | 24,92 | 25,23 | -4,40% | 93.389,00 |