Bank7 Corp. BSVN
NASDAQ · Vereinigte Staaten · Finanzen
$55,48+0,49 (+0,89 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $54,99 | +0,84 % | $54,53 | $55,09 | $53,50 | 49,80K |
| 2026-09-30 | $54,53 | -1,36 % | $55,39 | $55,62 | $54,53 | 99,30K |
| 2026-09-29 | $55,28 | -1,32 % | $56,22 | $56,69 | $55,03 | 46,20K |
| 2026-09-28 | $56,02 | +0,30 % | $55,47 | $56,34 | $55,47 | 40,20K |
| 2026-09-25 | $55,85 | +1,01 % | $55,28 | $56,19 | $55,28 | 47,00K |
| 2026-09-24 | $55,29 | +0,34 % | $55,24 | $55,75 | $55,17 | 31,80K |
| 2026-09-23 | $55,10 | +1,03 % | $55,03 | $56,10 | $54,61 | 43,20K |
| 2026-09-22 | $54,54 | +1,11 % | $54,20 | $55,25 | $54,00 | 58,80K |
| 2026-09-21 | $53,94 | -0,39 % | $54,20 | $54,82 | $53,87 | 41,30K |
| 2026-09-18 | $54,15 | -0,75 % | $54,40 | $55,22 | $53,51 | 104,50K |
| 2026-09-17 | $54,56 | +0,35 % | $54,38 | $55,83 | $53,98 | 108,40K |
| 2026-09-16 | $54,37 | -1,38 % | $54,62 | $55,35 | $53,61 | 43,70K |
| 2026-09-15 | $55,13 | -0,20 % | $54,98 | $55,82 | $54,62 | 40,80K |
| 2026-09-14 | $55,24 | +0,64 % | $54,79 | $57,28 | $54,73 | 71,10K |
| 2026-09-11 | $54,89 | +0,15 % | $55,15 | $55,23 | $54,56 | 28,90K |
| 2026-09-10 | $54,81 | +0,31 % | $54,67 | $55,11 | $53,95 | 67,70K |
| 2026-09-09 | $54,64 | +0,20 % | $54,25 | $55,14 | $54,03 | 44,70K |
| 2026-09-08 | $54,53 | -5,05 % | $57,25 | $57,42 | $54,53 | 63,20K |
| 2026-09-04 | $57,43 | +9,49 % | $54,25 | $57,68 | $54,00 | 117,00K |
| 2026-09-03 | $52,45 | +0,40 % | $52,41 | $53,29 | $52,41 | 18,00K |
| 2026-09-02 | $52,24 | +1,59 % | $51,47 | $52,63 | $51,47 | 50,20K |
| 2026-09-01 | $51,42 | +0,12 % | $51,23 | $52,09 | $50,97 | 42,00K |
| 2026-08-31 | $51,36 | -1,63 % | $52,00 | $52,61 | $51,34 | 37,90K |
| 2026-08-28 | $52,21 | -0,25 % | $52,20 | $53,48 | $52,03 | 19,00K |
| 2026-08-27 | $52,34 | +1,06 % | $51,69 | $53,03 | $51,32 | 21,20K |
| 2026-08-26 | $51,79 | -0,25 % | $52,29 | $52,50 | $51,61 | 32,10K |
| 2026-08-25 | $51,92 | -0,46 % | $52,01 | $52,30 | $51,64 | 22,10K |
| 2026-08-24 | $52,16 | +0,64 % | $51,72 | $53,82 | $51,72 | 56,10K |
| 2026-08-21 | $51,83 | +0,14 % | $51,95 | $52,14 | $51,16 | 35,50K |
| 2026-08-20 | $51,76 | +0,70 % | $51,56 | $52,43 | $51,11 | 109,90K |
| 2026-08-19 | $51,40 | -1,19 % | $52,15 | $52,45 | $51,20 | 66,90K |
| 2026-08-18 | $52,02 | -0,13 % | $52,21 | $52,84 | $51,93 | 31,70K |
| 2026-08-17 | $52,09 | -0,38 % | $52,33 | $52,94 | $52,06 | 30,00K |
| 2026-08-14 | $52,29 | -0,10 % | $52,59 | $55,41 | $51,81 | 23,10K |
| 2026-08-13 | $52,34 | +0,65 % | $52,38 | $52,77 | $52,00 | 31,60K |
| 2026-08-12 | $52,00 | +1,84 % | $51,45 | $52,18 | $51,35 | 82,10K |
| 2026-08-11 | $51,06 | +0,91 % | $50,60 | $51,50 | $49,76 | 34,60K |
| 2026-08-10 | $50,60 | +0,06 % | $50,17 | $50,68 | $49,71 | 37,30K |
| 2026-08-07 | $50,57 | +0,44 % | $49,69 | $50,80 | $49,51 | 36,60K |
| 2026-08-06 | $50,35 | +0,50 % | $50,78 | $50,78 | $49,74 | 14,00K |
| 2026-08-05 | $50,10 | -1,78 % | $50,89 | $51,26 | $49,91 | 23,70K |
| 2026-08-04 | $51,01 | +1,39 % | $50,25 | $51,63 | $50,00 | 47,10K |
| 2026-08-03 | $50,31 | +0,06 % | $51,19 | $51,93 | $50,31 | 34,90K |
| 2026-07-31 | $50,28 | +0,56 % | $49,86 | $50,60 | $49,50 | 38,80K |
| 2026-07-30 | $50,00 | -0,64 % | $51,05 | $51,05 | $50,00 | 39,50K |
| 2026-07-29 | $50,32 | +0,30 % | $50,30 | $50,77 | $49,99 | 18,90K |
| 2026-07-28 | $50,17 | +1,23 % | $49,26 | $50,69 | $49,26 | 21,80K |
| 2026-07-27 | $49,56 | +0,24 % | $49,38 | $50,43 | $48,20 | 73,10K |
| 2026-07-24 | $49,44 | -1,90 % | $50,17 | $50,55 | $48,78 | 42,90K |
| 2026-07-23 | $50,40 | +4,46 % | $47,75 | $50,47 | $47,50 | 40,30K |
| 2026-07-22 | $48,25 | -2,56 % | $49,20 | $49,20 | $47,76 | 47,00K |
| 2026-07-21 | $49,52 | -0,38 % | $49,50 | $50,45 | $49,20 | 55,80K |
| 2026-07-20 | $49,71 | -2,45 % | $49,91 | $50,22 | $49,30 | 31,40K |
| 2026-07-17 | $50,96 | +0,91 % | $50,12 | $52,00 | $50,12 | 53,10K |
| 2026-07-16 | $50,50 | -2,51 % | $51,01 | $53,00 | $50,05 | 59,40K |
| 2026-07-15 | $51,80 | +1,97 % | $51,24 | $52,78 | $51,24 | 33,60K |
| 2026-07-14 | $50,80 | +0,87 % | $50,86 | $51,25 | $50,69 | 23,60K |
| 2026-07-13 | $50,36 | -1,68 % | $51,48 | $52,00 | $50,24 | 20,40K |
| 2026-07-10 | $51,22 | +1,63 % | $50,63 | $51,78 | $50,63 | 16,40K |
| 2026-07-09 | $50,40 | +1,47 % | $49,92 | $50,89 | $49,91 | 21,20K |
| 2026-07-08 | $49,67 | -4,02 % | $51,48 | $51,55 | $49,59 | 32,00K |
| 2026-07-07 | $51,75 | +1,51 % | $50,83 | $51,95 | $50,83 | 30,90K |
| 2026-07-06 | $50,98 | +2,80 % | $49,20 | $51,41 | $49,20 | 17,30K |
| 2026-07-02 | $49,59 | -1,06 % | $49,87 | $50,44 | $49,59 | 28,40K |
| 2026-07-01 | $50,12 | +2,39 % | $49,00 | $50,58 | $48,15 | 40,10K |
| 2026-06-30 | $48,95 | +0,08 % | $48,70 | $49,28 | $48,48 | 20,40K |
| 2026-06-29 | $48,91 | -1,33 % | $49,42 | $49,42 | $48,23 | 18,40K |
| 2026-06-26 | $49,57 | +4,71 % | $46,16 | $49,94 | $46,16 | 118,90K |
| 2026-06-25 | $47,34 | +0,87 % | $47,35 | $47,83 | $46,81 | 13,80K |
| 2026-06-24 | $46,93 | +0,51 % | $46,48 | $47,40 | $46,34 | 16,30K |
| 2026-06-23 | $46,69 | +2,28 % | $45,81 | $47,77 | $45,80 | 10,80K |
| 2026-06-22 | $45,65 | 0,00 % | $45,50 | $46,07 | $45,24 | 10,20K |
| 2026-06-18 | $45,65 | -0,07 % | $45,87 | $45,87 | $45,16 | 24,30K |
| 2026-06-17 | $45,68 | -0,65 % | $46,73 | $46,73 | $45,28 | 17,60K |
| 2026-06-16 | $45,98 | +0,63 % | $46,15 | $46,15 | $45,12 | 11,00K |
| 2026-06-15 | $45,69 | -1,70 % | $46,27 | $46,73 | $45,52 | 9,40K |
| 2026-06-12 | $46,48 | +1,84 % | $46,23 | $46,48 | $46,04 | 9,30K |
| 2026-06-11 | $45,64 | -0,50 % | $46,00 | $46,17 | $45,50 | 13,40K |
| 2026-06-10 | $45,87 | +0,59 % | $45,71 | $45,98 | $45,64 | 10,40K |
| 2026-06-09 | $45,60 | +1,42 % | $45,50 | $46,00 | $45,29 | 20,30K |
| 2026-06-08 | $44,96 | -0,27 % | $45,55 | $45,55 | $44,80 | 6,70K |
| 2026-06-05 | $45,08 | +1,19 % | $45,01 | $45,45 | $44,38 | 12,40K |
| 2026-06-04 | $44,55 | +3,24 % | $44,10 | $44,55 | $44,00 | 9,10K |
| 2026-06-03 | $43,15 | -2,42 % | $44,35 | $44,38 | $43,03 | 17,90K |
| 2026-06-02 | $44,22 | +0,32 % | $44,26 | $44,45 | $43,94 | 12,00K |
| 2026-06-01 | $44,08 | -0,41 % | $44,13 | $44,44 | $43,58 | 8,50K |
| 2026-05-29 | $44,26 | -0,29 % | $44,91 | $44,91 | $44,25 | 13,10K |
| 2026-05-28 | $44,39 | +0,91 % | $44,11 | $44,39 | $43,79 | 18,20K |
| 2026-05-27 | $43,99 | -0,36 % | $44,40 | $44,40 | $43,80 | 11,10K |
| 2026-05-26 | $44,15 | +0,82 % | $44,27 | $44,57 | $43,73 | 19,90K |