9,410$
0,86%
Echtzeit-Aktienkurs BayFirst Financial Corp
Bid:
Ask:
Aktienkurse zur BayFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,15 | 9,50 | 9,15 | 9,33 | 0,86% | 10.822,00 |
| 13.10.2025 | 9,80 | 9,80 | 9,25 | 9,25 | -5,71% | 8.724,00 |
| 10.10.2025 | 10,01 | 10,01 | 9,81 | 9,81 | -1,90% | 10.303,00 |
| 09.10.2025 | 10,26 | 10,26 | 10,00 | 10,00 | -0,89% | 21.660,00 |
| 08.10.2025 | 10,23 | 10,29 | 9,91 | 10,09 | -1,56% | 5.006,00 |
| 07.10.2025 | 10,11 | 10,52 | 9,95 | 10,25 | -1,44% | 26.350,00 |
| 06.10.2025 | 10,31 | 10,43 | 9,90 | 10,40 | 3,07% | 2.726,00 |
| 02.10.2025 | 10,04 | 10,46 | 10,04 | 10,09 | 0,50% | 4.927,00 |
| 01.10.2025 | 10,38 | 10,75 | 10,04 | 10,04 | -4,02% | 4.964,00 |
| 30.09.2025 | 10,48 | 10,80 | 9,05 | 10,46 | 0,87% | 19.126,00 |
| 29.09.2025 | 10,55 | 11,34 | 10,37 | 10,37 | 16,52% | 62.549,00 |
| 26.09.2025 | 8,60 | 9,00 | 8,60 | 8,90 | 4,71% | 8.227,00 |
| 25.09.2025 | 8,40 | 8,59 | 8,40 | 8,50 | 0,12% | 4.664,00 |
| 24.09.2025 | 8,47 | 8,55 | 8,40 | 8,49 | 1,19% | 10.199,00 |
| 23.09.2025 | 8,42 | 8,50 | 8,35 | 8,39 | -0,36% | 7.826,00 |
| 22.09.2025 | 8,50 | 8,50 | 8,14 | 8,42 | -0,94% | 7.787,00 |
| 19.09.2025 | 8,49 | 8,51 | 8,49 | 8,50 | -1,16% | 1.617,00 |
| 18.09.2025 | 8,51 | 8,64 | 8,30 | 8,60 | 1,06% | 3.039,00 |
| 17.09.2025 | 8,78 | 8,78 | 8,30 | 8,51 | 6,38% | 5.395,00 |
| 16.09.2025 | 8,60 | 8,60 | 7,97 | 8,00 | -6,65% | 6.690,00 |
| 15.09.2025 | 8,49 | 8,68 | 8,49 | 8,57 | 1,42% | 2.026,00 |
| 12.09.2025 | 8,77 | 8,77 | 8,45 | 8,45 | -1,17% | 3.102,00 |
| 11.09.2025 | 8,40 | 8,64 | 8,40 | 8,55 | 0,71% | 1.289,00 |
| 10.09.2025 | 8,51 | 8,59 | 8,45 | 8,49 | 0,59% | 5.046,00 |
| 09.09.2025 | 8,80 | 8,80 | 8,27 | 8,44 | -5,70% | 1.249,00 |
| 08.09.2025 | 8,90 | 9,04 | 8,87 | 8,95 | -0,56% | 3.995,00 |
| 05.09.2025 | 9,15 | 9,15 | 8,80 | 9,00 | 1,12% | 9.868,00 |
| 04.09.2025 | 8,81 | 8,95 | 8,80 | 8,90 | 1,02% | 2.162,00 |
| 03.09.2025 | 9,01 | 9,01 | 8,75 | 8,81 | 1,55% | 4.541,00 |
| 02.09.2025 | 8,60 | 8,75 | 8,36 | 8,68 | -3,82% | 10.413,00 |
| 29.08.2025 | 9,25 | 9,25 | 9,00 | 9,02 | -4,45% | 6.265,00 |
| 28.08.2025 | 9,48 | 10,16 | 9,44 | 9,44 | 0,75% | 11.387,00 |
| 27.08.2025 | 9,34 | 9,67 | 8,90 | 9,37 | 0,75% | 11.519,00 |
| 26.08.2025 | 9,99 | 9,99 | 9,22 | 9,30 | -3,22% | 27.859,00 |
| 25.08.2025 | 8,05 | 10,49 | 7,93 | 9,61 | 15,92% | 88.342,00 |
| 22.08.2025 | 6,70 | 8,40 | 6,40 | 8,29 | 25,04% | 104.680,00 |
| 21.08.2025 | 7,62 | 7,65 | 6,63 | 6,63 | -14,23% | 45.804,00 |
| 20.08.2025 | 8,45 | 8,45 | 7,41 | 7,73 | -8,63% | 34.206,00 |
| 19.08.2025 | 8,80 | 8,84 | 8,46 | 8,46 | -0,70% | 11.464,00 |
| 18.08.2025 | 9,07 | 9,25 | 8,49 | 8,52 | -7,89% | 38.690,00 |
| 15.08.2025 | 9,70 | 9,75 | 9,25 | 9,25 | -4,15% | 14.886,00 |
| 14.08.2025 | 9,51 | 9,99 | 9,50 | 9,65 | -4,22% | 25.601,00 |
| 13.08.2025 | 9,51 | 10,13 | 9,51 | 10,07 | 7,87% | 8.833,00 |
| 12.08.2025 | 10,35 | 10,35 | 8,80 | 9,34 | -9,01% | 18.192,00 |
| 11.08.2025 | 11,90 | 11,90 | 10,25 | 10,27 | -13,74% | 6.012,00 |
| 08.08.2025 | 12,17 | 12,17 | 11,90 | 11,90 | -2,86% | 4.366,00 |
| 07.08.2025 | 12,26 | 12,33 | 12,25 | 12,25 | -0,41% | 4.798,00 |
| 06.08.2025 | 12,50 | 13,60 | 12,30 | 12,30 | 0,00% | 10.831,00 |
| 05.08.2025 | 13,25 | 13,25 | 12,15 | 12,30 | -5,75% | 16.390,00 |
| 04.08.2025 | 12,81 | 13,06 | 12,81 | 13,05 | 0,38% | 873,00 |
| 01.08.2025 | 12,91 | 13,20 | 12,75 | 13,00 | 2,44% | 24.926,00 |
| 31.07.2025 | 13,09 | 13,14 | 12,59 | 12,69 | -7,30% | 9.150,00 |
| 30.07.2025 | 14,82 | 14,82 | 13,65 | 13,69 | -9,64% | 34.143,00 |
| 29.07.2025 | 15,20 | 15,20 | 15,11 | 15,15 | -0,79% | 1.923,00 |
| 28.07.2025 | 15,02 | 15,28 | 14,81 | 15,27 | 5,34% | 1.892,00 |
| 25.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,03% | 814,00 |
| 24.07.2025 | 14,58 | 15,11 | 14,58 | 14,95 | -1,58% | 4.152,00 |
| 23.07.2025 | 14,75 | 15,20 | 14,65 | 15,19 | 2,98% | 6.163,00 |
| 22.07.2025 | 14,75 | 15,00 | 14,75 | 14,75 | 0,14% | 3.219,00 |
| 21.07.2025 | 14,58 | 14,75 | 14,26 | 14,73 | 1,24% | 148.061,00 |
| 18.07.2025 | 14,35 | 14,55 | 14,35 | 14,55 | 2,03% | 6.501,00 |
| 17.07.2025 | 14,46 | 14,48 | 14,26 | 14,26 | -0,49% | 3.605,00 |
| 16.07.2025 | 14,32 | 14,60 | 14,31 | 14,33 | -1,85% | 5.890,00 |
| 15.07.2025 | 14,88 | 15,24 | 14,31 | 14,60 | -0,34% | 9.280,00 |
| 14.07.2025 | 14,60 | 14,80 | 14,37 | 14,65 | 1,95% | 18.946,00 |
| 11.07.2025 | 14,28 | 14,60 | 14,28 | 14,37 | -2,58% | 2.363,00 |
| 10.07.2025 | 14,26 | 14,88 | 14,26 | 14,75 | -1,93% | 6.907,00 |
| 09.07.2025 | 14,58 | 15,04 | 14,56 | 15,04 | 1,97% | 2.011,00 |
| 08.07.2025 | 14,75 | 15,37 | 14,75 | 14,75 | -3,66% | 2.878,00 |
| 07.07.2025 | 14,57 | 15,45 | 14,02 | 15,31 | 5,44% | 32.669,00 |
| 03.07.2025 | 14,69 | 14,81 | 14,52 | 14,52 | 1,89% | 6.946,00 |
| 02.07.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -1,38% | 2.291,00 |
| 01.07.2025 | 14,38 | 15,21 | 14,24 | 14,45 | 3,21% | 76.508,00 |
| 30.06.2025 | 14,82 | 15,21 | 13,85 | 14,00 | -2,03% | 50.362,00 |
| 27.06.2025 | 14,15 | 14,29 | 14,11 | 14,29 | 2,00% | 6.930,00 |
| 26.06.2025 | 14,01 | 14,25 | 14,00 | 14,01 | -3,38% | 27.811,00 |
| 25.06.2025 | 14,34 | 14,95 | 14,25 | 14,50 | 3,13% | 4.112,00 |
| 24.06.2025 | 13,85 | 14,45 | 13,85 | 14,06 | 0,79% | 9.050,00 |
| 23.06.2025 | 13,85 | 13,99 | 13,76 | 13,95 | 0,72% | 8.910,00 |
| 20.06.2025 | 13,51 | 14,04 | 12,67 | 13,85 | -2,46% | 13.497,00 |
| 18.06.2025 | 14,99 | 14,99 | 13,88 | 14,20 | -6,27% | 17.343,00 |
| 17.06.2025 | 14,67 | 15,15 | 14,50 | 15,15 | 0,20% | 4.453,00 |
| 16.06.2025 | 14,50 | 15,40 | 14,50 | 15,12 | 0,53% | 12.079,00 |
| 13.06.2025 | 14,25 | 15,50 | 14,25 | 15,04 | 0,27% | 8.026,00 |
| 12.06.2025 | 14,51 | 15,50 | 13,55 | 15,00 | 0,67% | 5.370,00 |
| 11.06.2025 | 15,05 | 15,05 | 14,54 | 14,90 | 0,20% | 1.624,00 |
| 10.06.2025 | 15,22 | 15,22 | 14,10 | 14,87 | -2,81% | 19.770,00 |
| 09.06.2025 | 14,80 | 15,30 | 14,80 | 15,30 | 0,03% | 1.465,00 |
| 06.06.2025 | 15,11 | 15,30 | 15,10 | 15,30 | -1,64% | 1.794,00 |
| 05.06.2025 | 14,66 | 15,55 | 14,66 | 15,55 | 3,39% | 2.811,00 |
| 04.06.2025 | 15,15 | 16,02 | 15,03 | 15,04 | -1,96% | 1.881,00 |
| 03.06.2025 | 15,65 | 15,65 | 14,68 | 15,34 | 1,46% | 3.044,00 |
| 02.06.2025 | 15,63 | 15,63 | 15,12 | 15,12 | -7,24% | 784,00 |
| 30.05.2025 | 16,00 | 16,35 | 16,00 | 16,30 | 1,87% | 2.813,00 |
| 29.05.2025 | 14,79 | 16,14 | 14,79 | 16,00 | 7,31% | 3.718,00 |
| 28.05.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -0,80% | 1.546,00 |
| 27.05.2025 | 15,19 | 15,19 | 14,60 | 15,03 | -0,07% | 5.553,00 |
| 23.05.2025 | 15,51 | 15,51 | 15,04 | 15,04 | 1,69% | 864,00 |
| 22.05.2025 | 15,20 | 15,20 | 14,79 | 14,79 | -2,70% | 1.115,00 |
| 20.05.2025 | 15,75 | 16,00 | 15,20 | 15,20 | 1,13% | 1.494,00 |