31,430$
-0,51%
Echtzeit-Aktienkurs Guaranty Federal Bancshares
Bid:
Ask:
Aktienkurse zur Guaranty Federal Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2022 | 31,79 | 31,79 | 31,06 | 31,43 | -0,51% | 22.807,00 |
| 30.03.2022 | 32,06 | 32,16 | 31,07 | 31,59 | -1,49% | 8.493,00 |
| 29.03.2022 | 32,25 | 32,25 | 32,00 | 32,07 | -0,19% | 6.267,00 |
| 28.03.2022 | 32,48 | 32,48 | 32,00 | 32,13 | 0,03% | 6.380,00 |
| 25.03.2022 | 31,95 | 32,44 | 31,95 | 32,12 | 2,69% | 7.182,00 |
| 24.03.2022 | 31,77 | 31,95 | 31,28 | 31,28 | -2,04% | 6.008,00 |
| 23.03.2022 | 32,17 | 32,18 | 31,85 | 31,93 | -2,92% | 3.294,00 |
| 22.03.2022 | 33,10 | 33,10 | 32,32 | 32,89 | -0,63% | 41.172,00 |
| 21.03.2022 | 33,55 | 33,55 | 32,56 | 33,10 | -2,27% | 30.089,00 |
| 18.03.2022 | 32,93 | 33,87 | 32,05 | 33,87 | 2,02% | 34.939,00 |
| 17.03.2022 | 32,61 | 33,28 | 32,21 | 33,20 | 0,58% | 39.899,00 |
| 16.03.2022 | 31,63 | 33,01 | 31,58 | 33,01 | 3,03% | 36.844,00 |
| 15.03.2022 | 31,75 | 32,04 | 31,53 | 32,04 | 1,52% | 29.017,00 |
| 14.03.2022 | 31,40 | 31,94 | 31,25 | 31,56 | 0,38% | 4.003,00 |
| 11.03.2022 | 31,76 | 31,94 | 31,44 | 31,44 | -1,75% | 3.323,00 |
| 10.03.2022 | 31,23 | 32,00 | 31,23 | 32,00 | 1,39% | 4.111,00 |
| 09.03.2022 | 31,22 | 31,84 | 30,98 | 31,56 | 2,94% | 15.013,00 |
| 08.03.2022 | 31,05 | 31,50 | 30,66 | 30,66 | -0,07% | 9.524,00 |
| 07.03.2022 | 31,74 | 32,03 | 30,68 | 30,68 | -2,85% | 12.865,00 |
| 04.03.2022 | 31,67 | 31,69 | 31,58 | 31,58 | -1,13% | 2.638,00 |
| 03.03.2022 | 32,19 | 32,19 | 31,79 | 31,94 | -1,27% | 1.881,00 |
| 02.03.2022 | 31,69 | 32,35 | 31,69 | 32,35 | 4,12% | 4.297,00 |
| 01.03.2022 | 31,01 | 31,19 | 31,01 | 31,07 | -2,66% | 1.051,00 |
| 28.02.2022 | 32,03 | 32,23 | 31,55 | 31,92 | -1,02% | 9.150,00 |
| 25.02.2022 | 31,98 | 32,25 | 31,98 | 32,25 | 0,84% | 2.897,00 |
| 24.02.2022 | 31,76 | 31,98 | 31,16 | 31,98 | -0,59% | 7.789,00 |
| 23.02.2022 | 32,53 | 32,53 | 32,17 | 32,17 | -1,14% | 3.012,00 |
| 22.02.2022 | 32,86 | 32,97 | 32,45 | 32,54 | -1,09% | 4.854,00 |
| 18.02.2022 | 32,64 | 33,00 | 32,64 | 32,90 | 1,17% | 2.867,00 |
| 17.02.2022 | 32,57 | 32,57 | 32,52 | 32,52 | -2,14% | 154,00 |
| 16.02.2022 | 33,37 | 33,39 | 33,17 | 33,23 | -0,26% | 6.596,00 |
| 15.02.2022 | 32,83 | 33,41 | 32,83 | 33,32 | 2,16% | 2.601,00 |
| 14.02.2022 | 32,95 | 32,95 | 32,59 | 32,61 | -0,83% | 4.474,00 |
| 11.02.2022 | 32,73 | 32,97 | 32,68 | 32,88 | 0,47% | 1.343,00 |
| 10.02.2022 | 32,87 | 32,87 | 32,69 | 32,73 | -1,03% | 1.583,00 |
| 09.02.2022 | 33,18 | 33,18 | 32,96 | 33,07 | -0,39% | 7.732,00 |
| 08.02.2022 | 32,24 | 33,20 | 32,24 | 33,20 | 2,00% | 14.186,00 |
| 07.02.2022 | 32,39 | 32,55 | 32,39 | 32,55 | 0,12% | 775,00 |
| 04.02.2022 | 32,18 | 32,70 | 32,18 | 32,51 | 1,47% | 1.936,00 |
| 03.02.2022 | 32,09 | 32,56 | 32,04 | 32,04 | 0,66% | 1.101,00 |
| 02.02.2022 | 32,32 | 32,34 | 31,78 | 31,83 | -1,46% | 4.146,00 |
| 01.02.2022 | 32,65 | 32,65 | 32,19 | 32,30 | -0,92% | 1.760,00 |
| 31.01.2022 | 32,24 | 32,60 | 32,01 | 32,60 | 0,56% | 5.829,00 |
| 28.01.2022 | 31,94 | 32,42 | 31,45 | 32,42 | 0,53% | 2.847,00 |
| 27.01.2022 | 32,63 | 32,63 | 32,25 | 32,25 | -0,99% | 1.114,00 |
| 26.01.2022 | 33,84 | 33,85 | 32,57 | 32,57 | -2,86% | 12.435,00 |
| 25.01.2022 | 33,68 | 33,68 | 33,36 | 33,53 | -0,15% | 5.556,00 |
| 24.01.2022 | 32,98 | 33,58 | 32,45 | 33,58 | 1,82% | 7.632,00 |
| 21.01.2022 | 31,83 | 33,54 | 31,83 | 32,98 | -0,87% | 4.353,00 |
| 20.01.2022 | 34,11 | 34,11 | 33,26 | 33,27 | -3,37% | 13.283,00 |
| 19.01.2022 | 34,84 | 34,86 | 33,75 | 34,43 | -0,20% | 7.655,00 |
| 18.01.2022 | 34,59 | 34,75 | 34,41 | 34,50 | -0,40% | 15.192,00 |
| 14.01.2022 | 34,19 | 34,67 | 33,70 | 34,64 | 1,20% | 8.993,00 |
| 13.01.2022 | 33,33 | 34,23 | 33,33 | 34,23 | 2,30% | 4.950,00 |
| 12.01.2022 | 33,64 | 33,65 | 33,21 | 33,46 | -0,18% | 8.225,00 |
| 11.01.2022 | 33,44 | 33,78 | 33,21 | 33,52 | -0,39% | 18.940,00 |
| 10.01.2022 | 33,75 | 34,33 | 33,56 | 33,65 | 0,45% | 10.510,00 |
| 07.01.2022 | 33,84 | 33,84 | 33,04 | 33,50 | 0,30% | 43.060,00 |
| 06.01.2022 | 32,63 | 33,47 | 32,14 | 33,40 | 1,98% | 12.266,00 |
| 05.01.2022 | 33,05 | 33,27 | 32,72 | 32,75 | -0,33% | 9.675,00 |
| 04.01.2022 | 32,11 | 33,17 | 32,11 | 32,86 | 2,50% | 13.347,00 |
| 03.01.2022 | 32,54 | 32,66 | 31,76 | 32,06 | -1,38% | 5.044,00 |
| 31.12.2021 | 31,86 | 32,99 | 31,70 | 32,51 | 0,59% | 4.747,00 |
| 30.12.2021 | 32,87 | 32,87 | 32,32 | 32,32 | -0,26% | 22,00 |
| 29.12.2021 | 31,99 | 32,41 | 31,99 | 32,41 | 0,48% | 2.337,00 |
| 28.12.2021 | 32,00 | 32,25 | 31,58 | 32,25 | 2,22% | 2.075,00 |
| 27.12.2021 | 31,80 | 31,90 | 31,55 | 31,55 | -0,79% | 1.710,00 |
| 23.12.2021 | 31,69 | 31,80 | 31,61 | 31,80 | 0,86% | 3.272,00 |
| 22.12.2021 | 31,59 | 31,59 | 31,36 | 31,53 | 0,35% | 727,00 |
| 21.12.2021 | 31,47 | 31,48 | 31,23 | 31,42 | 2,06% | 8.199,00 |
| 20.12.2021 | 31,04 | 31,04 | 30,48 | 30,79 | -1,46% | 4.167,00 |
| 17.12.2021 | 31,25 | 31,30 | 31,00 | 31,24 | -1,01% | 2.122,00 |
| 16.12.2021 | 31,28 | 31,76 | 31,28 | 31,56 | 0,80% | 4.827,00 |
| 15.12.2021 | 31,17 | 31,49 | 31,15 | 31,31 | 0,32% | 8.252,00 |
| 14.12.2021 | 31,32 | 31,55 | 31,21 | 31,21 | 0,35% | 8.313,00 |
| 13.12.2021 | 31,12 | 31,49 | 30,69 | 31,10 | -0,92% | 5.921,00 |
| 10.12.2021 | 31,28 | 32,34 | 31,05 | 31,39 | 0,19% | 2.846,00 |
| 09.12.2021 | 31,62 | 31,62 | 31,33 | 31,33 | -0,92% | 628,00 |
| 08.12.2021 | 31,34 | 31,62 | 31,34 | 31,62 | -1,22% | 932,00 |
| 07.12.2021 | 31,98 | 32,43 | 31,90 | 32,01 | 0,28% | 3.616,00 |
| 06.12.2021 | 32,08 | 32,08 | 31,92 | 31,92 | -0,09% | 1.308,00 |
| 03.12.2021 | 31,45 | 31,96 | 31,45 | 31,95 | -0,71% | 6.247,00 |
| 02.12.2021 | 31,61 | 32,18 | 31,61 | 32,18 | 3,41% | 4.562,00 |
| 01.12.2021 | 30,65 | 32,14 | 30,65 | 31,12 | -0,83% | 6.273,00 |
| 30.11.2021 | 31,23 | 31,38 | 31,06 | 31,38 | -0,54% | 3.791,00 |
| 29.11.2021 | 31,36 | 31,55 | 31,36 | 31,55 | -0,44% | 3.404,00 |
| 26.11.2021 | 31,93 | 31,93 | 31,37 | 31,69 | -4,43% | 4.790,00 |
| 24.11.2021 | 33,11 | 33,22 | 33,06 | 33,16 | -0,11% | 2.713,00 |
| 23.11.2021 | 33,69 | 33,69 | 33,06 | 33,20 | -0,55% | 7.236,00 |
| 22.11.2021 | 32,93 | 33,63 | 32,90 | 33,38 | 2,17% | 5.467,00 |
| 19.11.2021 | 32,41 | 33,12 | 32,41 | 32,67 | -1,42% | 4.531,00 |
| 18.11.2021 | 33,00 | 33,14 | 32,77 | 33,14 | 1,19% | 5.525,00 |
| 17.11.2021 | 32,79 | 32,98 | 32,73 | 32,75 | -0,43% | 2.866,00 |
| 16.11.2021 | 32,16 | 33,00 | 32,16 | 32,89 | 2,11% | 6.641,00 |
| 15.11.2021 | 32,51 | 32,51 | 32,17 | 32,21 | 0,03% | 2.995,00 |
| 12.11.2021 | 31,92 | 32,45 | 31,92 | 32,20 | -2,22% | 2.088,00 |
| 11.11.2021 | 32,90 | 32,99 | 32,47 | 32,93 | -0,15% | 18.819,00 |
| 10.11.2021 | 31,54 | 33,25 | 31,54 | 32,98 | 2,97% | 27.386,00 |
| 09.11.2021 | 29,01 | 32,53 | 28,50 | 32,03 | 33,29% | 167.974,00 |
| 08.11.2021 | 24,23 | 24,33 | 24,02 | 24,03 | -0,50% | 4.810,00 |