53,650$
1,13%
Echtzeit-Aktienkurs Great Southern Bancorp
Bid:
Ask:
Aktienkurse zur Great Southern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 53,43 | 53,91 | 53,43 | 53,76 | 1,34% | 24.215,00 |
| 02.05.2024 | 52,50 | 53,16 | 52,39 | 53,05 | 1,49% | 20.490,00 |
| 01.05.2024 | 51,68 | 52,73 | 51,68 | 52,27 | 1,54% | 16.506,00 |
| 30.04.2024 | 51,75 | 51,99 | 51,32 | 51,48 | -1,03% | 18.650,00 |
| 29.04.2024 | 52,41 | 52,49 | 51,93 | 52,01 | -1,33% | 13.361,00 |
| 26.04.2024 | 52,77 | 53,29 | 52,31 | 52,71 | -0,38% | 27.131,00 |
| 25.04.2024 | 53,21 | 53,21 | 52,35 | 52,91 | -1,40% | 28.932,00 |
| 24.04.2024 | 53,12 | 53,90 | 52,85 | 53,66 | -0,07% | 34.451,00 |
| 23.04.2024 | 52,96 | 53,92 | 52,88 | 53,70 | 1,05% | 13.775,00 |
| 22.04.2024 | 52,18 | 53,34 | 51,93 | 53,14 | 1,32% | 25.504,00 |
| 19.04.2024 | 50,20 | 52,52 | 50,20 | 52,45 | 3,23% | 30.167,00 |
| 18.04.2024 | 50,10 | 51,05 | 49,87 | 50,81 | 1,09% | 23.245,00 |
| 17.04.2024 | 50,39 | 50,90 | 50,15 | 50,26 | -0,20% | 22.432,00 |
| 16.04.2024 | 50,55 | 51,23 | 50,26 | 50,36 | -0,42% | 22.523,00 |
| 15.04.2024 | 50,79 | 50,87 | 50,12 | 50,57 | -0,67% | 21.359,00 |
| 12.04.2024 | 50,26 | 51,19 | 50,26 | 50,91 | 0,00% | 28.394,00 |
| 11.04.2024 | 50,00 | 50,93 | 49,77 | 50,91 | 0,95% | 17.418,00 |
| 10.04.2024 | 51,66 | 51,66 | 49,74 | 50,43 | -5,03% | 30.480,00 |
| 09.04.2024 | 53,37 | 53,37 | 53,10 | 53,10 | 0,28% | 8.847,00 |
| 08.04.2024 | 53,30 | 53,33 | 52,89 | 52,95 | 1,28% | 20.556,00 |
| 05.04.2024 | 52,25 | 52,88 | 52,20 | 52,28 | -0,61% | 13.407,00 |
| 04.04.2024 | 52,98 | 53,05 | 52,38 | 52,60 | 1,17% | 20.433,00 |
| 03.04.2024 | 51,76 | 52,42 | 51,76 | 51,99 | -0,31% | 21.422,00 |
| 02.04.2024 | 52,40 | 52,70 | 51,79 | 52,15 | -1,66% | 18.517,00 |
| 01.04.2024 | 54,53 | 55,36 | 52,51 | 53,03 | -3,27% | 17.635,00 |
| 28.03.2024 | 54,00 | 54,99 | 54,00 | 54,82 | 1,67% | 45.955,00 |
| 27.03.2024 | 52,82 | 53,97 | 52,80 | 53,92 | 3,24% | 20.541,00 |
| 26.03.2024 | 53,05 | 53,05 | 52,05 | 52,23 | -0,70% | 25.083,00 |
| 25.03.2024 | 52,53 | 52,92 | 52,51 | 52,60 | 0,23% | 18.059,00 |
| 22.03.2024 | 52,80 | 52,87 | 52,38 | 52,48 | -1,17% | 21.463,00 |
| 21.03.2024 | 53,31 | 53,72 | 52,23 | 53,10 | 0,42% | 25.263,00 |
| 20.03.2024 | 51,20 | 53,63 | 51,11 | 52,88 | 3,18% | 32.043,00 |
| 19.03.2024 | 50,91 | 51,36 | 50,91 | 51,25 | 0,95% | 34.798,00 |
| 18.03.2024 | 51,44 | 51,58 | 50,70 | 50,77 | -1,59% | 22.063,00 |
| 15.03.2024 | 50,65 | 51,86 | 50,65 | 51,59 | 2,52% | 82.444,00 |
| 14.03.2024 | 51,08 | 51,08 | 50,04 | 50,32 | -2,86% | 29.445,00 |
| 13.03.2024 | 51,26 | 52,20 | 51,26 | 51,80 | 0,37% | 23.178,00 |
| 12.03.2024 | 52,27 | 52,27 | 51,46 | 51,61 | -1,84% | 19.515,00 |
| 11.03.2024 | 52,14 | 52,79 | 51,88 | 52,58 | 0,36% | 24.552,00 |
| 08.03.2024 | 53,19 | 53,19 | 52,30 | 52,39 | -0,55% | 24.606,00 |
| 07.03.2024 | 53,05 | 53,29 | 52,08 | 52,68 | 0,44% | 19.250,00 |
| 06.03.2024 | 52,43 | 53,22 | 51,56 | 52,45 | 0,43% | 29.153,00 |
| 05.03.2024 | 50,86 | 52,61 | 50,86 | 52,23 | 2,02% | 19.690,00 |
| 04.03.2024 | 51,58 | 52,24 | 51,08 | 51,19 | -0,74% | 21.003,00 |
| 01.03.2024 | 51,95 | 52,54 | 51,02 | 51,57 | -0,75% | 30.723,00 |
| 29.02.2024 | 51,97 | 52,68 | 51,09 | 51,96 | 1,92% | 25.779,00 |
| 28.02.2024 | 50,08 | 51,26 | 49,83 | 50,98 | 0,89% | 30.636,00 |
| 27.02.2024 | 50,57 | 51,53 | 50,23 | 50,53 | 0,12% | 17.975,00 |
| 26.02.2024 | 50,10 | 50,60 | 49,72 | 50,47 | 0,34% | 31.761,00 |
| 23.02.2024 | 50,15 | 50,99 | 50,01 | 50,30 | -0,51% | 12.771,00 |
| 22.02.2024 | 50,71 | 51,36 | 49,82 | 50,56 | -0,78% | 33.930,00 |
| 21.02.2024 | 50,35 | 51,21 | 50,28 | 50,96 | -0,08% | 13.073,00 |
| 20.02.2024 | 50,92 | 51,85 | 50,92 | 51,00 | -0,93% | 20.125,00 |
| 16.02.2024 | 52,01 | 52,07 | 50,99 | 51,48 | -1,76% | 25.346,00 |
| 15.02.2024 | 51,36 | 52,65 | 50,95 | 52,40 | 3,19% | 38.561,00 |
| 14.02.2024 | 50,49 | 50,95 | 49,40 | 50,78 | 1,64% | 48.381,00 |
| 13.02.2024 | 50,61 | 50,61 | 48,67 | 49,96 | -4,49% | 42.189,00 |
| 12.02.2024 | 51,06 | 53,02 | 51,06 | 52,31 | 2,71% | 23.103,00 |
| 09.02.2024 | 50,72 | 51,25 | 48,19 | 50,93 | 1,13% | 41.201,00 |
| 08.02.2024 | 49,77 | 50,50 | 49,16 | 50,36 | 0,52% | 34.272,00 |
| 07.02.2024 | 50,60 | 50,63 | 48,65 | 50,10 | -1,59% | 26.882,00 |
| 06.02.2024 | 50,54 | 51,03 | 49,90 | 50,91 | 0,47% | 28.236,00 |
| 05.02.2024 | 50,83 | 51,23 | 50,05 | 50,67 | -1,90% | 27.169,00 |
| 02.02.2024 | 50,92 | 52,10 | 50,92 | 51,65 | -0,84% | 31.670,00 |
| 01.02.2024 | 52,24 | 52,70 | 50,28 | 52,09 | 0,00% | 34.406,00 |
| 31.01.2024 | 54,62 | 56,17 | 51,91 | 52,09 | -5,27% | 43.480,00 |
| 30.01.2024 | 54,66 | 55,77 | 54,66 | 54,99 | 0,02% | 20.393,00 |
| 29.01.2024 | 54,43 | 55,70 | 51,53 | 54,98 | 0,35% | 24.414,00 |
| 26.01.2024 | 55,54 | 55,54 | 54,54 | 54,79 | -0,13% | 15.864,00 |
| 25.01.2024 | 55,50 | 55,50 | 53,71 | 54,86 | 0,66% | 25.995,00 |
| 24.01.2024 | 56,01 | 56,01 | 54,19 | 54,50 | -2,68% | 15.787,00 |
| 23.01.2024 | 58,78 | 59,50 | 55,66 | 56,00 | -4,91% | 32.462,00 |
| 22.01.2024 | 56,55 | 58,89 | 56,27 | 58,89 | 4,36% | 26.872,00 |
| 19.01.2024 | 56,08 | 56,78 | 54,79 | 56,43 | 1,15% | 29.511,00 |
| 18.01.2024 | 55,39 | 56,15 | 54,39 | 55,79 | 1,18% | 38.626,00 |
| 17.01.2024 | 54,49 | 59,71 | 54,34 | 55,14 | 0,58% | 25.057,00 |
| 16.01.2024 | 56,10 | 56,16 | 54,18 | 54,82 | -3,30% | 60.487,00 |
| 12.01.2024 | 57,56 | 59,49 | 56,25 | 56,69 | -0,04% | 17.820,00 |
| 11.01.2024 | 57,25 | 57,73 | 56,10 | 56,71 | -1,72% | 13.289,00 |
| 10.01.2024 | 57,10 | 57,78 | 56,51 | 57,70 | 1,09% | 14.626,00 |
| 09.01.2024 | 57,37 | 57,74 | 56,80 | 57,08 | -2,01% | 17.588,00 |
| 08.01.2024 | 57,75 | 58,50 | 57,41 | 58,25 | 0,43% | 12.690,00 |
| 05.01.2024 | 57,72 | 58,88 | 57,72 | 58,00 | -0,39% | 29.042,00 |
| 04.01.2024 | 58,43 | 59,00 | 58,03 | 58,23 | 0,10% | 23.917,00 |
| 03.01.2024 | 59,80 | 59,96 | 57,98 | 58,17 | -2,86% | 24.406,00 |
| 02.01.2024 | 59,02 | 60,31 | 57,68 | 59,88 | 0,89% | 16.838,00 |
| 29.12.2023 | 61,06 | 61,42 | 59,27 | 59,35 | -3,65% | 23.031,00 |
| 28.12.2023 | 61,15 | 61,89 | 61,03 | 61,60 | -0,02% | 16.366,00 |
| 27.12.2023 | 61,15 | 61,94 | 61,00 | 61,61 | 0,26% | 20.883,00 |
| 26.12.2023 | 60,30 | 61,93 | 60,30 | 61,45 | 1,34% | 22.111,00 |
| 22.12.2023 | 60,62 | 61,22 | 60,00 | 60,64 | 1,27% | 22.282,00 |
| 21.12.2023 | 59,58 | 60,26 | 58,99 | 59,88 | 1,41% | 14.404,00 |
| 20.12.2023 | 59,49 | 61,63 | 59,05 | 59,05 | -1,35% | 25.540,00 |
| 19.12.2023 | 58,29 | 60,37 | 58,29 | 59,86 | 2,24% | 31.777,00 |
| 18.12.2023 | 58,90 | 59,12 | 57,96 | 58,55 | 0,24% | 19.769,00 |
| 15.12.2023 | 60,37 | 60,54 | 58,08 | 58,41 | -2,70% | 110.065,00 |
| 14.12.2023 | 59,13 | 60,11 | 58,59 | 60,03 | 1,83% | 39.713,00 |
| 13.12.2023 | 55,10 | 58,97 | 54,68 | 58,95 | 7,81% | 43.062,00 |
| 12.12.2023 | 55,18 | 55,18 | 54,18 | 54,68 | -1,01% | 14.702,00 |
| 11.12.2023 | 54,97 | 55,48 | 54,05 | 55,24 | 1,01% | 10.771,00 |