16,160$
-0,49%
Echtzeit-Aktienkurs FinWise Bancorp
Bid:
Ask:
Aktienkurse zur FinWise Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,97 | 16,36 | 15,67 | 16,25 | 0,06% | 7.448,00 |
| 06.03.2026 | 16,31 | 16,31 | 15,92 | 16,24 | 0,00% | 6,00 |
| 05.03.2026 | 16,70 | 16,71 | 16,18 | 16,24 | -2,99% | 6,00 |
| 04.03.2026 | 16,59 | 17,02 | 16,59 | 16,74 | 0,18% | 15.998,00 |
| 03.03.2026 | 16,70 | 16,98 | 16,70 | 16,71 | -0,59% | 9.250,00 |
| 02.03.2026 | 16,71 | 17,05 | 16,71 | 16,81 | -0,18% | 8.733,00 |
| 27.02.2026 | 17,54 | 17,54 | 16,84 | 16,84 | -1,52% | 17.761,00 |
| 26.02.2026 | 17,38 | 17,38 | 17,10 | 17,10 | -0,06% | 4.014,00 |
| 25.02.2026 | 16,74 | 17,16 | 16,74 | 17,11 | 3,57% | 6.666,00 |
| 24.02.2026 | 16,71 | 16,74 | 16,51 | 16,52 | 0,43% | 7.536,00 |
| 23.02.2026 | 17,07 | 17,07 | 16,39 | 16,45 | -4,03% | 20.145,00 |
| 20.02.2026 | 17,20 | 17,37 | 17,14 | 17,14 | -0,46% | 5.083,00 |
| 19.02.2026 | 17,03 | 17,22 | 17,02 | 17,22 | 0,12% | 6.652,00 |
| 18.02.2026 | 17,16 | 17,39 | 17,07 | 17,20 | 0,23% | 18.844,00 |
| 17.02.2026 | 17,50 | 17,50 | 17,16 | 17,16 | -1,15% | 10.512,00 |
| 13.02.2026 | 17,58 | 17,83 | 17,27 | 17,36 | -0,69% | 13.616,00 |
| 12.02.2026 | 17,64 | 17,64 | 17,37 | 17,48 | -0,06% | 10.359,00 |
| 11.02.2026 | 17,63 | 17,73 | 17,46 | 17,49 | -0,99% | 14.631,00 |
| 10.02.2026 | 17,59 | 17,83 | 17,59 | 17,67 | 0,77% | 14.908,00 |
| 09.02.2026 | 17,68 | 18,17 | 17,53 | 17,53 | -0,79% | 14.410,00 |
| 06.02.2026 | 17,57 | 17,80 | 17,44 | 17,67 | 1,44% | 26.100,00 |
| 05.02.2026 | 17,61 | 17,69 | 17,28 | 17,42 | -1,14% | 14.744,00 |
| 04.02.2026 | 18,05 | 18,20 | 17,61 | 17,62 | -1,70% | 20.347,00 |
| 03.02.2026 | 18,71 | 18,82 | 17,55 | 17,93 | -4,96% | 56.121,00 |
| 02.02.2026 | 17,69 | 19,04 | 17,69 | 18,86 | 7,71% | 44.844,00 |
| 30.01.2026 | 17,76 | 18,29 | 17,32 | 17,51 | -5,09% | 55.364,00 |
| 29.01.2026 | 18,22 | 18,50 | 17,87 | 18,45 | 1,15% | 30.510,00 |
| 28.01.2026 | 18,19 | 18,25 | 17,82 | 18,24 | 0,44% | 28.446,00 |
| 27.01.2026 | 17,82 | 18,16 | 17,82 | 18,16 | 0,94% | 24.713,00 |
| 26.01.2026 | 18,10 | 18,11 | 17,48 | 17,99 | -0,99% | 26.682,00 |
| 23.01.2026 | 18,66 | 18,76 | 18,00 | 18,17 | -2,52% | 15.892,00 |
| 22.01.2026 | 18,31 | 18,68 | 18,28 | 18,64 | 2,25% | 33.798,00 |
| 21.01.2026 | 18,00 | 18,25 | 17,87 | 18,23 | 1,56% | 32.905,00 |
| 20.01.2026 | 17,81 | 18,00 | 17,23 | 17,95 | 0,00% | 26.008,00 |
| 16.01.2026 | 17,95 | 18,00 | 17,79 | 17,95 | 0,00% | 24.942,00 |
| 15.01.2026 | 17,97 | 17,97 | 17,79 | 17,95 | 0,34% | 36.155,00 |
| 14.01.2026 | 17,60 | 17,92 | 17,55 | 17,89 | 1,71% | 28.962,00 |
| 13.01.2026 | 17,59 | 17,74 | 17,54 | 17,59 | 0,00% | 33.041,00 |
| 12.01.2026 | 17,68 | 17,69 | 17,54 | 17,59 | -0,11% | 12.632,00 |
| 09.01.2026 | 17,55 | 17,70 | 17,51 | 17,61 | 0,00% | 20.596,00 |
| 08.01.2026 | 17,47 | 17,87 | 17,47 | 17,61 | 0,28% | 63.232,00 |
| 07.01.2026 | 17,60 | 17,63 | 17,56 | 17,56 | -1,62% | 10.417,00 |
| 06.01.2026 | 17,64 | 18,00 | 17,41 | 17,85 | 0,22% | 14.446,00 |
| 05.01.2026 | 17,42 | 18,00 | 17,42 | 17,81 | 2,12% | 24.233,00 |