18,080$
0,17%
Echtzeit-Aktienkurs FinWise Bancorp
Bid:
Ask:
Aktienkurse zur FinWise Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 21,67 | 21,92 | 20,91 | 21,06 | -6,36% | 21.468,00 |
| 19.09.2025 | 20,61 | 22,49 | 18,40 | 22,49 | 8,96% | 107.674,00 |
| 18.09.2025 | 20,01 | 20,71 | 19,97 | 20,64 | 4,24% | 15.177,00 |
| 17.09.2025 | 19,65 | 20,30 | 19,61 | 19,80 | 0,76% | 21.293,00 |
| 16.09.2025 | 19,12 | 19,78 | 19,12 | 19,65 | 0,87% | 6.399,00 |
| 15.09.2025 | 19,79 | 19,79 | 19,26 | 19,48 | 1,09% | 5.948,00 |
| 12.09.2025 | 19,23 | 19,45 | 19,15 | 19,27 | -1,88% | 6.274,00 |
| 11.09.2025 | 19,20 | 19,80 | 19,20 | 19,64 | 2,51% | 9.004,00 |
| 10.09.2025 | 19,42 | 19,71 | 19,00 | 19,16 | -1,14% | 7.242,00 |
| 09.09.2025 | 19,72 | 19,73 | 19,20 | 19,38 | -1,52% | 11.547,00 |
| 08.09.2025 | 19,46 | 19,79 | 19,35 | 19,68 | 1,71% | 8.245,00 |
| 05.09.2025 | 19,75 | 19,75 | 19,16 | 19,35 | -0,51% | 10.846,00 |
| 04.09.2025 | 19,14 | 19,45 | 19,14 | 19,45 | 2,64% | 9.012,00 |
| 03.09.2025 | 19,17 | 19,66 | 18,54 | 18,95 | -1,81% | 10.682,00 |
| 02.09.2025 | 19,03 | 19,46 | 19,03 | 19,30 | -0,16% | 6.481,00 |
| 29.08.2025 | 19,63 | 19,70 | 19,28 | 19,33 | -0,72% | 7.516,00 |
| 28.08.2025 | 19,69 | 19,69 | 19,36 | 19,47 | 0,10% | 5.400,00 |
| 27.08.2025 | 19,42 | 19,75 | 19,39 | 19,45 | -0,21% | 21.298,00 |
| 26.08.2025 | 19,20 | 19,64 | 18,50 | 19,49 | 2,20% | 16.805,00 |
| 25.08.2025 | 19,01 | 19,38 | 18,50 | 19,07 | -1,19% | 22.751,00 |
| 22.08.2025 | 18,66 | 19,64 | 18,31 | 19,30 | 4,49% | 36.559,00 |
| 21.08.2025 | 18,55 | 18,79 | 18,39 | 18,47 | -0,70% | 9.776,00 |
| 20.08.2025 | 18,60 | 19,10 | 18,50 | 18,60 | 0,81% | 8.827,00 |
| 19.08.2025 | 18,20 | 18,61 | 18,20 | 18,45 | 0,00% | 7.599,00 |
| 18.08.2025 | 19,05 | 19,05 | 18,26 | 18,45 | -0,32% | 8.235,00 |
| 15.08.2025 | 18,98 | 18,98 | 18,36 | 18,51 | -1,91% | 14.374,00 |
| 14.08.2025 | 19,40 | 19,40 | 18,74 | 18,87 | -0,21% | 9.642,00 |
| 13.08.2025 | 19,40 | 19,64 | 18,85 | 18,91 | -2,43% | 17.760,00 |
| 12.08.2025 | 18,63 | 19,39 | 18,43 | 19,38 | 4,93% | 33.955,00 |
| 11.08.2025 | 18,30 | 18,59 | 17,66 | 18,47 | 2,10% | 13.435,00 |
| 08.08.2025 | 18,48 | 18,48 | 17,91 | 18,09 | -2,22% | 13.095,00 |
| 07.08.2025 | 18,24 | 18,50 | 18,18 | 18,50 | 1,82% | 20.149,00 |
| 06.08.2025 | 18,14 | 18,19 | 18,10 | 18,17 | 0,00% | 16.086,00 |
| 05.08.2025 | 17,68 | 18,19 | 17,55 | 18,17 | 2,19% | 13.861,00 |
| 04.08.2025 | 17,59 | 17,91 | 17,43 | 17,78 | 0,74% | 12.922,00 |
| 01.08.2025 | 17,43 | 17,71 | 16,96 | 17,65 | -1,23% | 18.305,00 |
| 31.07.2025 | 17,73 | 18,37 | 17,58 | 17,87 | -0,17% | 16.891,00 |
| 30.07.2025 | 17,62 | 18,19 | 17,40 | 17,90 | 2,34% | 34.604,00 |
| 29.07.2025 | 17,50 | 17,69 | 17,23 | 17,49 | 0,23% | 32.764,00 |
| 28.07.2025 | 17,40 | 17,50 | 16,93 | 17,45 | 0,93% | 15.950,00 |
| 25.07.2025 | 16,21 | 17,35 | 16,21 | 17,29 | 10,41% | 43.822,00 |
| 24.07.2025 | 15,61 | 16,10 | 15,57 | 15,66 | -2,91% | 13.543,00 |
| 23.07.2025 | 15,71 | 16,19 | 15,71 | 16,13 | 1,57% | 10.995,00 |
| 22.07.2025 | 15,64 | 16,14 | 15,64 | 15,88 | 1,15% | 18.245,00 |
| 21.07.2025 | 15,21 | 16,08 | 15,21 | 15,70 | -0,38% | 13.380,00 |
| 18.07.2025 | 15,99 | 15,99 | 15,47 | 15,76 | -0,57% | 15.727,00 |
| 17.07.2025 | 15,64 | 15,85 | 15,31 | 15,85 | 1,02% | 18.293,00 |
| 16.07.2025 | 15,45 | 15,72 | 15,07 | 15,69 | 3,16% | 26.518,00 |
| 15.07.2025 | 15,49 | 15,49 | 15,21 | 15,21 | -1,74% | 20.240,00 |
| 14.07.2025 | 15,20 | 15,58 | 15,05 | 15,48 | 0,85% | 19.016,00 |
| 11.07.2025 | 15,46 | 15,57 | 15,20 | 15,35 | -2,60% | 15.900,00 |
| 10.07.2025 | 15,68 | 16,02 | 15,57 | 15,76 | -1,10% | 15.256,00 |
| 09.07.2025 | 15,50 | 16,23 | 15,49 | 15,94 | 0,54% | 22.829,00 |