Banner Corporation BANR
NASDAQ · Vereinigte Staaten · Finanzen
$66,79-0,22 (-0,32 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66,64 | -0,54 % | $66,62 | $66,83 | $65,61 | 63,18K |
| 2026-09-30 | $67,00 | -0,70 % | $67,47 | $67,89 | $66,50 | 285,60K |
| 2026-09-29 | $67,47 | -1,03 % | $68,06 | $68,55 | $67,16 | 278,70K |
| 2026-09-28 | $68,17 | -1,25 % | $68,96 | $69,01 | $67,99 | 238,20K |
| 2026-09-25 | $69,03 | +0,35 % | $68,96 | $69,70 | $68,96 | 207,10K |
| 2026-09-24 | $68,79 | +1,06 % | $68,44 | $68,89 | $67,83 | 204,40K |
| 2026-09-23 | $68,07 | -1,18 % | $68,74 | $69,29 | $68,02 | 200,50K |
| 2026-09-22 | $68,88 | -1,20 % | $69,88 | $70,37 | $68,86 | 224,20K |
| 2026-09-21 | $69,72 | -1,43 % | $70,78 | $71,08 | $69,71 | 152,20K |
| 2026-09-18 | $70,73 | -0,07 % | $70,38 | $70,95 | $69,94 | 537,30K |
| 2026-09-17 | $70,78 | -0,42 % | $71,72 | $71,94 | $70,64 | 347,70K |
| 2026-09-16 | $71,08 | -1,46 % | $72,13 | $72,16 | $69,91 | 376,70K |
| 2026-09-15 | $72,13 | +0,26 % | $71,60 | $72,59 | $71,60 | 352,00K |
| 2026-09-14 | $71,94 | +0,90 % | $71,27 | $72,30 | $71,27 | 398,20K |
| 2026-09-11 | $71,30 | +0,68 % | $71,46 | $71,46 | $70,24 | 298,30K |
| 2026-09-10 | $70,82 | +0,58 % | $70,32 | $70,87 | $69,73 | 270,20K |
| 2026-09-09 | $70,41 | +0,70 % | $69,38 | $70,53 | $69,22 | 351,90K |
| 2026-09-08 | $69,92 | -1,73 % | $70,96 | $71,05 | $69,81 | 194,10K |
| 2026-09-04 | $71,15 | +0,04 % | $70,70 | $71,79 | $70,70 | 209,40K |
| 2026-09-03 | $71,12 | +1,54 % | $70,54 | $71,43 | $70,54 | 260,20K |
| 2026-09-02 | $70,04 | +2,13 % | $68,91 | $70,40 | $68,40 | 279,00K |
| 2026-09-01 | $68,58 | -2,22 % | $69,88 | $69,95 | $68,34 | 338,40K |
| 2026-08-31 | $70,14 | -0,51 % | $70,60 | $70,60 | $69,60 | 356,30K |
| 2026-08-28 | $70,50 | +0,47 % | $70,17 | $70,66 | $70,06 | 241,20K |
| 2026-08-27 | $70,17 | -0,27 % | $69,98 | $70,33 | $69,41 | 220,60K |
| 2026-08-26 | $70,36 | +0,07 % | $70,52 | $70,98 | $70,00 | 204,80K |
| 2026-08-25 | $70,31 | -0,72 % | $70,89 | $71,19 | $70,07 | 186,50K |
| 2026-08-24 | $70,82 | -0,45 % | $71,02 | $71,72 | $70,75 | 208,90K |
| 2026-08-21 | $71,14 | -0,73 % | $71,85 | $72,74 | $70,64 | 255,90K |
| 2026-08-20 | $71,66 | +0,73 % | $71,04 | $71,72 | $70,62 | 289,30K |
| 2026-08-19 | $71,14 | -2,19 % | $72,79 | $72,92 | $71,04 | 431,40K |
| 2026-08-18 | $72,73 | -1,25 % | $74,17 | $74,39 | $72,40 | 469,00K |
| 2026-08-17 | $73,65 | -0,49 % | $73,63 | $74,84 | $73,17 | 386,10K |
| 2026-08-14 | $74,01 | +0,43 % | $73,69 | $74,31 | $73,51 | 246,30K |
| 2026-08-13 | $73,69 | +0,37 % | $73,85 | $74,20 | $73,20 | 364,60K |
| 2026-08-12 | $73,42 | +0,91 % | $72,82 | $73,82 | $72,67 | 336,60K |
| 2026-08-11 | $72,76 | +1,89 % | $71,47 | $72,97 | $71,47 | 257,00K |
| 2026-08-10 | $71,41 | +1,05 % | $70,56 | $71,52 | $70,50 | 386,20K |
| 2026-08-07 | $70,67 | +0,26 % | $70,31 | $71,12 | $70,02 | 340,50K |
| 2026-08-06 | $70,49 | -0,21 % | $71,14 | $71,14 | $70,17 | 307,00K |
| 2026-08-05 | $70,64 | -1,63 % | $71,76 | $71,85 | $70,54 | 271,90K |
| 2026-08-04 | $71,81 | +1,79 % | $70,90 | $72,54 | $70,61 | 463,80K |
| 2026-08-03 | $70,55 | +0,20 % | $71,09 | $71,81 | $70,36 | 413,80K |
| 2026-07-31 | $70,41 | +0,82 % | $69,80 | $70,61 | $69,13 | 265,80K |
| 2026-07-30 | $69,84 | -0,17 % | $70,17 | $70,36 | $69,41 | 246,40K |
| 2026-07-29 | $69,96 | -0,84 % | $70,21 | $70,69 | $69,44 | 381,50K |
| 2026-07-28 | $70,55 | +0,46 % | $70,83 | $71,05 | $69,82 | 302,50K |
| 2026-07-27 | $70,23 | -0,09 % | $70,44 | $71,41 | $69,92 | 356,00K |
| 2026-07-24 | $70,29 | +2,09 % | $68,78 | $70,44 | $68,52 | 314,10K |
| 2026-07-23 | $68,85 | -1,11 % | $66,79 | $69,12 | $66,28 | 656,60K |
| 2026-07-22 | $69,62 | -1,58 % | $70,65 | $71,11 | $68,15 | 886,60K |
| 2026-07-21 | $70,74 | +0,20 % | $70,49 | $70,82 | $69,47 | 355,50K |
| 2026-07-20 | $70,60 | -0,68 % | $70,86 | $71,16 | $70,05 | 326,80K |
| 2026-07-17 | $71,08 | -1,86 % | $72,01 | $72,65 | $70,62 | 451,80K |
| 2026-07-16 | $72,43 | +3,66 % | $70,08 | $72,55 | $70,00 | 544,10K |
| 2026-07-15 | $69,87 | +1,19 % | $69,43 | $70,29 | $69,25 | 355,10K |
| 2026-07-14 | $69,05 | +0,70 % | $68,57 | $69,21 | $68,50 | 1,07M |
| 2026-07-13 | $68,57 | +1,46 % | $67,80 | $68,79 | $67,45 | 330,50K |
| 2026-07-10 | $67,58 | +1,09 % | $67,03 | $68,04 | $66,83 | 1,00M |
| 2026-07-09 | $66,85 | +0,80 % | $66,32 | $67,19 | $66,30 | 336,60K |
| 2026-07-08 | $66,32 | -1,50 % | $67,22 | $67,22 | $65,93 | 218,90K |
| 2026-07-07 | $67,33 | -0,40 % | $67,75 | $68,08 | $67,31 | 205,20K |
| 2026-07-06 | $67,60 | +0,64 % | $67,09 | $67,78 | $67,07 | 186,60K |
| 2026-07-02 | $67,17 | -0,97 % | $68,31 | $68,39 | $66,86 | 187,80K |
| 2026-07-01 | $67,83 | +2,09 % | $66,60 | $68,21 | $66,32 | 288,80K |
| 2026-06-30 | $66,44 | +0,21 % | $66,30 | $66,76 | $65,98 | 283,40K |
| 2026-06-29 | $66,30 | -2,18 % | $67,52 | $67,94 | $66,15 | 345,40K |
| 2026-06-26 | $67,78 | -0,24 % | $68,05 | $68,37 | $67,39 | 748,20K |
| 2026-06-25 | $67,94 | +0,49 % | $67,59 | $68,42 | $67,32 | 190,60K |
| 2026-06-24 | $67,61 | +0,97 % | $66,85 | $67,85 | $66,81 | 289,30K |
| 2026-06-23 | $66,96 | +2,17 % | $65,69 | $67,09 | $65,59 | 270,90K |
| 2026-06-22 | $65,54 | +1,10 % | $64,78 | $65,73 | $64,77 | 216,10K |
| 2026-06-18 | $64,83 | +0,11 % | $65,40 | $66,18 | $64,28 | 536,30K |
| 2026-06-17 | $64,76 | -2,06 % | $65,72 | $66,37 | $64,01 | 285,20K |
| 2026-06-16 | $66,12 | +0,38 % | $66,45 | $66,94 | $65,52 | 265,00K |
| 2026-06-15 | $65,87 | -2,04 % | $67,44 | $67,57 | $65,74 | 206,90K |
| 2026-06-12 | $67,24 | +0,58 % | $67,16 | $67,43 | $66,99 | 198,60K |
| 2026-06-11 | $66,85 | +0,53 % | $66,65 | $67,43 | $65,88 | 271,30K |
| 2026-06-10 | $66,50 | +1,73 % | $65,72 | $66,61 | $65,72 | 248,60K |
| 2026-06-09 | $65,37 | +0,88 % | $65,27 | $66,68 | $65,17 | 218,80K |
| 2026-06-08 | $64,80 | -0,09 % | $64,93 | $65,59 | $64,66 | 124,70K |
| 2026-06-05 | $64,86 | +0,39 % | $64,61 | $65,52 | $64,61 | 139,20K |
| 2026-06-04 | $64,61 | +2,72 % | $63,70 | $64,95 | $63,70 | 172,70K |
| 2026-06-03 | $62,90 | -2,31 % | $63,94 | $63,94 | $62,46 | 261,10K |
| 2026-06-02 | $64,39 | +2,39 % | $62,72 | $64,66 | $62,71 | 183,20K |
| 2026-06-01 | $62,89 | -3,25 % | $64,50 | $64,51 | $62,77 | 286,60K |
| 2026-05-29 | $65,00 | -0,81 % | $65,53 | $65,73 | $64,88 | 209,20K |
| 2026-05-28 | $65,53 | +0,58 % | $65,15 | $65,68 | $64,90 | 259,00K |
| 2026-05-27 | $65,15 | -0,32 % | $65,62 | $65,75 | $64,92 | 212,00K |
| 2026-05-26 | $65,36 | +1,10 % | $64,74 | $65,42 | $64,50 | 151,70K |