Equity Bancshares, Inc. Class A EQBK
NYSE · Vereinigte Staaten · Finanzen
$47,48+0,34 (+0,72 %)
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 | $47,48 | +0,72 % | $47,10 | $47,48 | $46,02 | 136,30K |
| 2026-09-30 | $47,14 | -0,67 % | $47,22 | $47,56 | $46,74 | 132,80K |
| 2026-09-29 | $47,46 | -1,19 % | $48,19 | $48,62 | $47,35 | 84,60K |
| 2026-09-28 | $48,03 | -0,68 % | $48,36 | $48,82 | $48,03 | 91,00K |
| 2026-09-25 | $48,36 | +0,39 % | $48,41 | $48,98 | $48,18 | 122,10K |
| 2026-09-24 | $48,17 | +0,77 % | $47,94 | $49,79 | $47,89 | 87,30K |
| 2026-09-23 | $47,80 | -1,57 % | $48,39 | $48,73 | $47,74 | 91,30K |
| 2026-09-22 | $48,56 | -0,10 % | $48,75 | $49,34 | $48,45 | 134,90K |
| 2026-09-21 | $48,61 | -0,86 % | $49,07 | $49,43 | $48,45 | 83,80K |
| 2026-09-18 | $49,03 | -0,12 % | $48,83 | $49,08 | $48,45 | 194,00K |
| 2026-09-17 | $49,09 | -0,24 % | $49,86 | $49,86 | $49,02 | 64,40K |
| 2026-09-16 | $49,21 | -1,85 % | $50,24 | $50,34 | $48,66 | 100,50K |
| 2026-09-15 | $50,14 | -0,18 % | $50,38 | $50,69 | $49,60 | 101,00K |
| 2026-09-14 | $50,23 | +0,36 % | $50,21 | $50,80 | $50,11 | 106,40K |
| 2026-09-11 | $50,05 | +0,30 % | $50,41 | $50,41 | $49,41 | 77,40K |
| 2026-09-10 | $49,90 | +0,56 % | $49,64 | $50,70 | $49,34 | 91,90K |
| 2026-09-09 | $49,62 | -1,02 % | $49,84 | $50,46 | $49,42 | 106,90K |
| 2026-09-08 | $50,13 | -1,65 % | $50,86 | $50,96 | $50,13 | 103,40K |
| 2026-09-04 | $50,97 | -0,06 % | $51,36 | $52,05 | $50,51 | 186,30K |
| 2026-09-03 | $51,00 | +2,88 % | $50,00 | $51,31 | $50,00 | 165,90K |
| 2026-09-02 | $49,57 | +1,18 % | $49,29 | $50,07 | $48,96 | 70,60K |
| 2026-09-01 | $48,99 | -0,75 % | $49,17 | $49,48 | $48,67 | 62,20K |
| 2026-08-31 | $49,36 | -0,52 % | $49,44 | $50,05 | $49,03 | 73,80K |
| 2026-08-28 | $49,62 | -0,22 % | $50,01 | $50,01 | $49,39 | 98,30K |
| 2026-08-27 | $49,73 | +0,40 % | $49,28 | $49,75 | $48,59 | 80,40K |
| 2026-08-26 | $49,53 | -0,48 % | $49,79 | $50,05 | $49,38 | 75,30K |
| 2026-08-25 | $49,77 | -0,46 % | $49,90 | $50,13 | $49,58 | 72,80K |
| 2026-08-24 | $50,00 | +0,28 % | $49,85 | $50,66 | $49,84 | 102,10K |
| 2026-08-21 | $49,86 | -0,04 % | $50,18 | $50,54 | $49,58 | 143,70K |
| 2026-08-20 | $49,88 | +0,06 % | $49,48 | $50,07 | $49,22 | 90,40K |
| 2026-08-19 | $49,85 | -2,54 % | $51,17 | $51,98 | $49,83 | 113,20K |
| 2026-08-18 | $51,15 | -0,43 % | $51,66 | $51,99 | $50,84 | 89,60K |
| 2026-08-17 | $51,37 | -0,52 % | $51,25 | $51,50 | $51,02 | 86,80K |
| 2026-08-14 | $51,64 | -0,17 % | $51,59 | $52,10 | $51,54 | 71,30K |
| 2026-08-13 | $51,73 | +0,52 % | $51,78 | $51,95 | $51,49 | 93,00K |
| 2026-08-12 | $51,46 | +0,41 % | $51,50 | $51,65 | $51,00 | 85,00K |
| 2026-08-11 | $51,25 | +1,10 % | $50,85 | $51,43 | $50,61 | 72,20K |
| 2026-08-10 | $50,69 | -0,49 % | $50,76 | $50,96 | $50,36 | 67,90K |
| 2026-08-07 | $50,94 | -0,55 % | $51,30 | $51,30 | $49,82 | 53,00K |
| 2026-08-06 | $51,22 | -0,54 % | $52,00 | $52,27 | $51,02 | 76,20K |
| 2026-08-05 | $51,50 | -0,08 % | $51,72 | $51,94 | $51,31 | 88,60K |
| 2026-08-04 | $51,54 | +1,06 % | $51,01 | $51,85 | $50,36 | 121,50K |
| 2026-08-03 | $51,00 | +0,63 % | $51,46 | $51,69 | $50,58 | 108,80K |
| 2026-07-31 | $50,68 | -0,10 % | $50,85 | $51,13 | $49,75 | 93,20K |
| 2026-07-30 | $50,73 | +0,02 % | $51,03 | $51,50 | $50,57 | 62,30K |
| 2026-07-29 | $50,72 | -0,51 % | $50,76 | $51,55 | $50,37 | 149,00K |
| 2026-07-28 | $50,98 | +1,09 % | $50,98 | $51,33 | $49,65 | 124,90K |
| 2026-07-27 | $50,43 | +0,26 % | $50,71 | $50,93 | $50,20 | 124,30K |
| 2026-07-24 | $50,30 | +1,47 % | $49,96 | $50,70 | $48,47 | 120,00K |
| 2026-07-23 | $49,57 | -0,78 % | $49,21 | $49,91 | $48,93 | 159,60K |
| 2026-07-22 | $49,96 | -0,93 % | $50,41 | $50,60 | $49,18 | 136,00K |
| 2026-07-21 | $50,43 | +0,38 % | $50,14 | $50,66 | $49,84 | 112,40K |
| 2026-07-20 | $50,24 | -0,40 % | $50,37 | $50,64 | $49,73 | 121,80K |
| 2026-07-17 | $50,44 | -2,06 % | $51,20 | $51,73 | $50,20 | 165,60K |
| 2026-07-16 | $51,50 | +4,67 % | $49,93 | $51,70 | $49,72 | 258,50K |
| 2026-07-15 | $49,20 | +0,47 % | $49,99 | $50,00 | $48,16 | 205,20K |
| 2026-07-14 | $48,97 | +0,25 % | $48,73 | $48,98 | $48,14 | 168,50K |
| 2026-07-13 | $48,85 | +1,98 % | $48,07 | $48,94 | $47,62 | 249,20K |
| 2026-07-10 | $47,90 | 0,00 % | $47,74 | $48,29 | $47,02 | 113,20K |
| 2026-07-09 | $47,90 | +0,27 % | $47,65 | $48,49 | $47,65 | 237,80K |
| 2026-07-08 | $47,77 | -1,91 % | $48,45 | $48,62 | $47,62 | 192,50K |
| 2026-07-07 | $48,70 | -0,47 % | $49,18 | $49,33 | $48,65 | 72,80K |
| 2026-07-06 | $48,93 | -0,61 % | $49,04 | $50,00 | $48,45 | 96,60K |
| 2026-07-02 | $49,23 | -1,93 % | $50,13 | $51,48 | $48,88 | 128,40K |
| 2026-07-01 | $50,20 | +2,47 % | $49,39 | $50,57 | $49,09 | 245,00K |
| 2026-06-30 | $48,99 | -0,24 % | $48,88 | $49,23 | $48,63 | 114,90K |
| 2026-06-29 | $49,11 | -1,01 % | $49,30 | $49,50 | $48,12 | 163,20K |
| 2026-06-26 | $49,61 | +3,10 % | $48,41 | $49,61 | $48,41 | 634,10K |
| 2026-06-25 | $48,12 | +0,67 % | $48,00 | $48,75 | $47,00 | 137,90K |
| 2026-06-24 | $47,80 | +0,40 % | $47,51 | $47,86 | $47,29 | 166,30K |
| 2026-06-23 | $47,61 | +1,49 % | $47,30 | $47,64 | $46,72 | 177,00K |
| 2026-06-22 | $46,91 | +0,67 % | $46,90 | $47,23 | $46,65 | 142,70K |
| 2026-06-18 | $46,60 | +0,24 % | $46,72 | $47,08 | $46,30 | 288,30K |
| 2026-06-17 | $46,49 | -1,82 % | $47,09 | $47,51 | $45,96 | 129,70K |
| 2026-06-16 | $47,35 | +0,17 % | $47,66 | $47,74 | $46,97 | 78,30K |
| 2026-06-15 | $47,27 | -2,31 % | $48,18 | $48,93 | $47,21 | 83,10K |
| 2026-06-12 | $48,39 | +0,94 % | $48,25 | $48,49 | $47,97 | 82,20K |
| 2026-06-11 | $47,94 | +0,04 % | $48,09 | $48,25 | $47,28 | 118,20K |
| 2026-06-10 | $47,92 | +0,76 % | $47,84 | $48,06 | $47,52 | 106,90K |
| 2026-06-09 | $47,56 | +1,58 % | $46,99 | $47,99 | $46,99 | 67,20K |
| 2026-06-08 | $46,82 | +0,39 % | $46,79 | $47,30 | $46,59 | 84,70K |
| 2026-06-05 | $46,64 | +1,77 % | $45,91 | $47,00 | $45,75 | 107,90K |
| 2026-06-04 | $45,83 | +1,84 % | $45,75 | $46,74 | $45,69 | 163,10K |
| 2026-06-03 | $45,00 | -2,36 % | $45,97 | $45,97 | $44,89 | 69,20K |
| 2026-06-02 | $46,09 | +0,96 % | $45,44 | $46,31 | $45,44 | 46,90K |
| 2026-06-01 | $45,65 | -0,98 % | $46,01 | $46,48 | $45,12 | 84,90K |
| 2026-05-29 | $46,10 | -0,22 % | $46,07 | $46,49 | $45,96 | 84,70K |
| 2026-05-28 | $46,20 | -0,06 % | $46,06 | $46,20 | $45,67 | 95,50K |
| 2026-05-27 | $46,23 | +0,35 % | $46,09 | $46,42 | $45,63 | 72,50K |
| 2026-05-26 | $46,07 | +0,22 % | $45,89 | $46,46 | $45,68 | 52,10K |