18,620$
-0,37%
Echtzeit-Aktienkurs FinWise Bancorp
Bid:
Ask:
Aktienkurse zur FinWise Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,79 | 18,83 | 18,44 | 18,54 | -0,80% | 44.860,00 |
| 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 |
| 08.07.2025 | 15,69 | 16,06 | 15,29 | 15,85 | 0,35% | 30.456,00 |
| 07.07.2025 | 15,71 | 15,93 | 15,23 | 15,80 | 0,80% | 29.916,00 |
| 03.07.2025 | 15,26 | 15,91 | 15,26 | 15,67 | -0,32% | 11.908,00 |
| 02.07.2025 | 15,21 | 15,89 | 15,12 | 15,72 | 0,77% | 27.384,00 |
| 01.07.2025 | 15,17 | 15,65 | 15,09 | 15,60 | 3,45% | 26.261,00 |
| 30.06.2025 | 14,20 | 15,24 | 14,20 | 15,08 | 5,75% | 47.715,00 |
| 27.06.2025 | 14,00 | 14,64 | 14,00 | 14,26 | 2,00% | 1.038.196,00 |
| 26.06.2025 | 13,93 | 14,08 | 13,93 | 13,98 | 0,72% | 33.760,00 |
| 25.06.2025 | 13,97 | 14,05 | 13,81 | 13,88 | -0,93% | 39.866,00 |
| 24.06.2025 | 14,37 | 14,37 | 13,96 | 14,01 | 1,37% | 26.133,00 |
| 23.06.2025 | 14,11 | 14,20 | 13,82 | 13,82 | -2,33% | 53.280,00 |
| 20.06.2025 | 14,12 | 14,29 | 14,02 | 14,15 | 0,28% | 14.314,00 |
| 18.06.2025 | 13,80 | 14,29 | 13,80 | 14,11 | 2,99% | 28.696,00 |
| 17.06.2025 | 14,12 | 14,28 | 13,66 | 13,70 | -3,18% | 23.084,00 |
| 16.06.2025 | 14,95 | 14,95 | 14,05 | 14,15 | -1,46% | 23.472,00 |
| 13.06.2025 | 14,82 | 14,95 | 14,36 | 14,36 | -1,64% | 19.441,00 |
| 12.06.2025 | 14,75 | 15,09 | 14,38 | 14,60 | -0,17% | 13.293,00 |
| 11.06.2025 | 14,56 | 15,10 | 14,54 | 14,63 | 0,52% | 38.486,00 |
| 10.06.2025 | 14,43 | 15,00 | 14,37 | 14,55 | 0,76% | 13.422,00 |
| 09.06.2025 | 14,51 | 14,62 | 14,38 | 14,44 | -0,76% | 12.851,00 |
| 06.06.2025 | 14,73 | 15,10 | 14,51 | 14,55 | -0,14% | 11.516,00 |
| 05.06.2025 | 14,50 | 14,64 | 14,35 | 14,57 | 1,82% | 15.752,00 |
| 04.06.2025 | 14,40 | 14,85 | 14,27 | 14,31 | 0,77% | 11.560,00 |
| 03.06.2025 | 14,56 | 14,56 | 14,13 | 14,20 | -0,49% | 16.261,00 |
| 02.06.2025 | 14,40 | 14,96 | 14,20 | 14,27 | 0,00% | 15.319,00 |
| 30.05.2025 | 14,61 | 14,61 | 14,16 | 14,27 | -1,45% | 9.748,00 |
| 29.05.2025 | 14,94 | 14,94 | 14,31 | 14,48 | -0,07% | 10.271,00 |
| 28.05.2025 | 14,57 | 14,61 | 14,37 | 14,49 | -1,43% | 14.014,00 |
| 27.05.2025 | 14,74 | 15,32 | 14,31 | 14,70 | 1,77% | 45.530,00 |
| 23.05.2025 | 14,95 | 14,95 | 14,37 | 14,45 | -1,33% | 14.613,00 |
| 22.05.2025 | 14,83 | 14,83 | 14,56 | 14,64 | -1,41% | 16.007,00 |