17,280$
-1,14%
Echtzeit-Aktienkurs FinWise Bancorp
Bid:
Ask:
Aktienkurse zur FinWise Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,58 | 17,83 | 17,27 | 17,36 | -0,83% | 13.616,00 |
| 12.02.2026 | 17,64 | 17,64 | 17,37 | 17,51 | 0,09% | 10.359,00 |
| 11.02.2026 | 17,63 | 17,73 | 17,46 | 17,49 | -1,12% | 14.631,00 |
| 10.02.2026 | 17,59 | 17,83 | 17,59 | 17,69 | 0,91% | 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 | -2,06% | 20.347,00 |
| 03.02.2026 | 18,71 | 18,82 | 17,55 | 17,99 | -4,61% | 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 | 17,97 | 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 | 17,82 | 17,99 | -0,99% | 26.682,00 |
| 23.01.2026 | 18,66 | 18,76 | 18,00 | 18,17 | -2,42% | 15.892,00 |
| 22.01.2026 | 18,31 | 18,68 | 18,28 | 18,62 | 2,25% | 33.798,00 |
| 21.01.2026 | 18,00 | 18,25 | 17,87 | 18,21 | 1,45% | 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 | -1,68% | 10.417,00 |
| 06.01.2026 | 17,64 | 18,00 | 17,41 | 17,86 | 0,28% | 14.446,00 |
| 05.01.2026 | 17,42 | 18,00 | 17,42 | 17,81 | 2,12% | 24.233,00 |
| 02.01.2026 | 17,94 | 17,98 | 17,32 | 17,44 | -2,79% | 13.751,00 |
| 31.12.2025 | 18,10 | 18,10 | 17,69 | 17,94 | 1,64% | 13.666,00 |
| 30.12.2025 | 17,60 | 17,86 | 17,57 | 17,65 | -1,29% | 7.098,00 |
| 29.12.2025 | 18,16 | 18,16 | 17,88 | 17,88 | 0,22% | 5.092,00 |
| 26.12.2025 | 17,96 | 17,96 | 17,64 | 17,84 | 0,28% | 7.423,00 |
| 24.12.2025 | 17,97 | 17,97 | 17,79 | 17,79 | -0,95% | 3.422,00 |
| 23.12.2025 | 18,30 | 18,30 | 17,90 | 17,96 | -0,94% | 8.331,00 |
| 22.12.2025 | 18,25 | 18,66 | 17,71 | 18,13 | -0,66% | 37.878,00 |
| 19.12.2025 | 18,38 | 18,38 | 17,65 | 18,25 | -0,76% | 71.891,00 |
| 18.12.2025 | 18,10 | 18,71 | 18,02 | 18,39 | 1,88% | 30.193,00 |
| 17.12.2025 | 17,07 | 18,09 | 17,07 | 18,05 | 0,00% | 22.788,00 |
| 16.12.2025 | 17,64 | 18,25 | 17,64 | 18,05 | 2,79% | 46.257,00 |
| 15.12.2025 | 18,06 | 18,06 | 17,47 | 17,56 | -1,29% | 34.561,00 |
| 12.12.2025 | 18,05 | 18,10 | 17,72 | 17,79 | -0,78% | 23.085,00 |
| 11.12.2025 | 17,78 | 18,14 | 17,51 | 17,93 | 1,82% | 36.199,00 |
| 10.12.2025 | 17,86 | 17,91 | 17,30 | 17,61 | 0,00% | 35.911,00 |
| 09.12.2025 | 17,83 | 18,45 | 17,54 | 17,61 | -1,07% | 13.593,00 |
| 08.12.2025 | 17,88 | 18,04 | 17,78 | 17,80 | -1,60% | 16.302,00 |
| 05.12.2025 | 17,96 | 18,11 | 17,96 | 18,09 | -0,55% | 6.179,00 |
| 04.12.2025 | 18,51 | 18,51 | 18,00 | 18,19 | -1,68% | 5.615,00 |
| 03.12.2025 | 18,40 | 18,50 | 17,90 | 18,50 | 3,18% | 24.950,00 |
| 02.12.2025 | 17,91 | 18,00 | 17,90 | 17,93 | -0,44% | 4.802,00 |
| 01.12.2025 | 17,81 | 18,04 | 17,81 | 18,01 | -0,22% | 8.908,00 |
| 28.11.2025 | 18,01 | 18,17 | 17,77 | 18,05 | 0,00% | 6.096,00 |
| 26.11.2025 | 17,93 | 18,21 | 17,93 | 18,05 | 0,00% | 10.672,00 |
| 25.11.2025 | 18,05 | 18,14 | 17,88 | 18,05 | 0,42% | 9.416,00 |
| 24.11.2025 | 18,16 | 18,16 | 17,90 | 17,97 | 0,87% | 7.830,00 |
| 21.11.2025 | 17,67 | 18,15 | 17,65 | 17,82 | 0,11% | 26.919,00 |
| 20.11.2025 | 18,07 | 18,18 | 17,66 | 17,80 | 0,23% | 5.172,00 |
| 19.11.2025 | 17,84 | 18,16 | 17,76 | 17,76 | -1,61% | 10.208,00 |
| 18.11.2025 | 18,12 | 18,80 | 17,80 | 18,05 | 0,33% | 14.851,00 |
| 17.11.2025 | 18,38 | 18,38 | 17,86 | 17,99 | -1,37% | 7.809,00 |
| 14.11.2025 | 18,36 | 19,05 | 18,14 | 18,24 | -1,14% | 15.556,00 |
| 13.11.2025 | 19,04 | 19,86 | 17,87 | 18,45 | -2,74% | 27.616,00 |
| 12.11.2025 | 19,10 | 19,10 | 18,74 | 18,97 | 0,42% | 6.105,00 |
| 11.11.2025 | 19,36 | 19,36 | 18,68 | 18,89 | -2,12% | 11.050,00 |
| 10.11.2025 | 19,58 | 19,58 | 18,99 | 19,30 | 0,36% | 11.242,00 |
| 07.11.2025 | 18,60 | 19,65 | 18,23 | 19,23 | 2,40% | 19.096,00 |
| 06.11.2025 | 18,84 | 19,38 | 18,61 | 18,78 | -2,29% | 8.042,00 |
| 05.11.2025 | 18,51 | 19,22 | 18,51 | 19,22 | 0,81% | 10.049,00 |
| 04.11.2025 | 19,44 | 19,50 | 18,81 | 19,07 | -3,03% | 9.112,00 |
| 03.11.2025 | 19,53 | 19,81 | 18,76 | 19,66 | 2,45% | 7.931,00 |
| 31.10.2025 | 18,61 | 19,80 | 18,00 | 19,19 | 2,84% | 16.192,00 |
| 30.10.2025 | 18,73 | 18,81 | 17,60 | 18,66 | 4,71% | 41.879,00 |
| 29.10.2025 | 17,97 | 18,08 | 17,41 | 17,82 | 0,22% | 13.790,00 |
| 28.10.2025 | 17,99 | 18,09 | 17,76 | 17,78 | -0,95% | 9.552,00 |
| 27.10.2025 | 18,13 | 18,33 | 17,93 | 17,95 | -0,94% | 4.619,00 |
| 24.10.2025 | 18,14 | 18,14 | 18,12 | 18,12 | 0,06% | 2.937,00 |
| 23.10.2025 | 18,14 | 18,14 | 17,96 | 18,11 | -0,17% | 3.202,00 |
| 22.10.2025 | 17,98 | 18,22 | 17,96 | 18,14 | 1,28% | 15.985,00 |
| 21.10.2025 | 17,87 | 18,06 | 17,83 | 17,91 | 0,00% | 10.029,00 |
| 20.10.2025 | 17,89 | 17,91 | 17,73 | 17,91 | 2,28% | 5.771,00 |
| 17.10.2025 | 17,49 | 18,02 | 17,49 | 17,51 | -0,23% | 7.086,00 |
| 16.10.2025 | 18,42 | 18,44 | 17,50 | 17,55 | -4,36% | 15.477,00 |
| 15.10.2025 | 18,62 | 18,85 | 18,35 | 18,35 | -1,02% | 7.688,00 |
| 14.10.2025 | 18,60 | 18,83 | 18,44 | 18,54 | -0,80% | 44.870,00 |
| 13.10.2025 | 18,25 | 19,28 | 18,13 | 18,69 | 2,41% | 10.904,00 |
| 10.10.2025 | 18,41 | 18,92 | 18,25 | 18,25 | -1,62% | 9.879,00 |
| 09.10.2025 | 18,69 | 19,10 | 18,45 | 18,55 | -2,32% | 4.829,00 |
| 08.10.2025 | 18,45 | 19,21 | 18,31 | 18,99 | 3,15% | 9.779,00 |
| 07.10.2025 | 18,14 | 18,92 | 18,14 | 18,41 | 0,82% | 8.024,00 |
| 06.10.2025 | 18,33 | 19,27 | 17,81 | 18,26 | -0,33% | 23.120,00 |
| 03.10.2025 | 20,23 | 20,25 | 18,28 | 18,32 | -10,06% | 9.627,00 |
| 02.10.2025 | 19,39 | 20,39 | 18,75 | 20,37 | 3,93% | 25.148,00 |
| 01.10.2025 | 19,09 | 19,61 | 17,86 | 19,60 | 1,40% | 24.988,00 |
| 30.09.2025 | 20,19 | 20,39 | 19,33 | 19,33 | -4,50% | 26.528,00 |
| 29.09.2025 | 20,64 | 20,77 | 20,10 | 20,24 | -2,65% | 9.784,00 |
| 26.09.2025 | 20,59 | 20,86 | 20,59 | 20,79 | 0,73% | 5.470,00 |
| 25.09.2025 | 20,53 | 21,15 | 20,29 | 20,64 | -0,72% | 8.367,00 |
| 24.09.2025 | 20,95 | 21,17 | 20,34 | 20,79 | -0,48% | 5.973,00 |
| 23.09.2025 | 21,23 | 21,35 | 20,38 | 20,89 | -0,81% | 11.668,00 |