31,000€
-1,59%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 31,50 | 33,00 | 30,90 | 31,00 | -1,59% | - |
| 03.12.2024 | 31,60 | 32,60 | 30,90 | 31,50 | -0,32% | - |
| 02.12.2024 | 31,70 | 32,00 | 31,10 | 31,60 | -0,32% | - |
| 29.11.2024 | 32,40 | 33,00 | 31,10 | 31,70 | -2,16% | - |
| 28.11.2024 | 32,30 | 32,50 | 31,50 | 32,40 | 0,31% | - |
| 27.11.2024 | 32,60 | 33,00 | 31,80 | 32,30 | -0,92% | - |
| 26.11.2024 | 33,00 | 33,10 | 32,00 | 32,60 | -1,21% | - |
| 25.11.2024 | 31,50 | 33,10 | 31,50 | 33,00 | 2,80% | - |
| 22.11.2024 | 30,80 | 32,10 | 30,80 | 32,10 | 4,22% | - |
| 21.11.2024 | 30,50 | 31,40 | 30,00 | 30,80 | 0,98% | - |
| 20.11.2024 | 30,40 | 30,60 | 30,00 | 30,50 | 0,33% | - |
| 19.11.2024 | 29,70 | 30,50 | 29,20 | 30,40 | 2,36% | - |
| 18.11.2024 | 31,00 | 31,20 | 29,70 | 29,70 | -4,19% | - |
| 15.11.2024 | 30,80 | 31,40 | 30,30 | 31,00 | 0,65% | - |
| 14.11.2024 | 30,90 | 31,30 | 30,40 | 30,80 | -0,32% | - |
| 13.11.2024 | 30,70 | 31,10 | 30,50 | 30,90 | 0,65% | - |
| 12.11.2024 | 29,20 | 30,70 | 29,20 | 30,70 | 5,14% | - |
| 11.11.2024 | 29,00 | 30,30 | 28,80 | 29,20 | 1,74% | - |
| 08.11.2024 | 29,00 | 29,10 | 28,10 | 28,70 | 0,70% | - |
| 07.11.2024 | 29,90 | 30,50 | 28,50 | 28,50 | -4,68% | - |
| 06.11.2024 | 26,80 | 30,10 | 26,50 | 29,90 | 14,12% | - |
| 05.11.2024 | 26,00 | 26,80 | 25,50 | 26,20 | 0,77% | - |
| 04.11.2024 | 26,30 | 26,70 | 25,90 | 26,00 | -1,14% | - |
| 01.11.2024 | 26,70 | 26,80 | 25,80 | 26,30 | -1,50% | - |
| 31.10.2024 | 26,30 | 27,00 | 26,00 | 26,70 | 1,52% | - |
| 30.10.2024 | 26,80 | 27,00 | 26,20 | 26,30 | -1,87% | - |
| 29.10.2024 | 27,00 | 27,50 | 26,40 | 26,80 | -0,74% | - |
| 28.10.2024 | 26,10 | 27,20 | 25,90 | 27,00 | 3,45% | - |
| 25.10.2024 | 26,30 | 26,90 | 25,90 | 26,10 | -0,76% | - |
| 24.10.2024 | 26,30 | 27,20 | 26,20 | 26,30 | 0,00% | - |
| 23.10.2024 | 26,20 | 26,60 | 25,80 | 26,30 | 0,38% | - |
| 22.10.2024 | 25,90 | 26,70 | 25,50 | 26,20 | 1,16% | - |
| 21.10.2024 | 27,60 | 27,60 | 25,70 | 25,90 | -6,50% | - |
| 18.10.2024 | 27,70 | 28,00 | 27,30 | 27,70 | 0,00% | - |
| 17.10.2024 | 27,30 | 28,00 | 27,00 | 27,70 | 1,47% | - |
| 16.10.2024 | 27,20 | 27,90 | 27,00 | 27,30 | 0,37% | - |
| 15.10.2024 | 27,40 | 28,00 | 26,90 | 27,20 | -0,73% | - |
| 14.10.2024 | 27,40 | 28,00 | 26,80 | 27,40 | 0,00% | - |
| 11.10.2024 | 27,30 | 27,90 | 26,70 | 27,40 | 0,37% | - |
| 10.10.2024 | 27,20 | 27,50 | 26,80 | 27,30 | 0,37% | - |
| 09.10.2024 | 26,70 | 27,70 | 26,70 | 27,20 | 1,87% | - |
| 08.10.2024 | 26,70 | 27,30 | 25,90 | 26,70 | 0,00% | - |
| 07.10.2024 | 26,80 | 27,00 | 26,20 | 26,70 | -0,37% | - |
| 04.10.2024 | 26,20 | 27,10 | 26,00 | 26,80 | 2,29% | - |
| 03.10.2024 | 26,30 | 26,50 | 25,50 | 26,20 | -0,38% | - |
| 02.10.2024 | 26,60 | 27,20 | 25,90 | 26,30 | -1,13% | - |
| 01.10.2024 | 27,10 | 27,50 | 26,40 | 26,60 | -1,85% | - |
| 30.09.2024 | 26,70 | 27,40 | 26,50 | 27,10 | 1,50% | - |
| 27.09.2024 | 26,90 | 27,10 | 26,50 | 26,70 | -0,74% | - |
| 26.09.2024 | 26,90 | 27,00 | 26,50 | 26,90 | 0,00% | - |
| 25.09.2024 | 26,30 | 28,30 | 26,30 | 26,90 | 2,28% | - |
| 24.09.2024 | 26,80 | 27,00 | 26,00 | 26,30 | -1,87% | - |
| 23.09.2024 | 27,30 | 27,30 | 26,50 | 26,80 | -1,83% | - |
| 20.09.2024 | 27,50 | 27,60 | 26,60 | 27,30 | -0,73% | - |
| 19.09.2024 | 27,10 | 27,80 | 27,00 | 27,50 | 1,48% | - |
| 18.09.2024 | 27,10 | 28,00 | 26,50 | 27,10 | 0,00% | - |
| 17.09.2024 | 27,10 | 27,70 | 27,00 | 27,10 | 0,00% | - |
| 16.09.2024 | 27,50 | 28,00 | 27,10 | 27,10 | -1,45% | - |
| 13.09.2024 | 27,90 | 28,30 | 27,00 | 27,50 | -1,43% | - |
| 12.09.2024 | 27,50 | 28,00 | 26,70 | 27,90 | 2,57% | - |
| 11.09.2024 | 27,20 | 27,80 | 26,60 | 27,20 | 0,00% | - |
| 10.09.2024 | 26,40 | 27,20 | 25,70 | 27,20 | 3,03% | - |
| 09.09.2024 | 25,90 | 26,70 | 25,50 | 26,40 | 1,93% | - |
| 06.09.2024 | 25,90 | 26,80 | 25,70 | 25,90 | 0,00% | - |
| 05.09.2024 | 26,30 | 26,50 | 25,90 | 25,90 | -1,52% | - |
| 04.09.2024 | 26,30 | 26,90 | 26,20 | 26,30 | 0,00% | - |
| 03.09.2024 | 27,70 | 27,80 | 26,30 | 26,30 | -5,05% | - |
| 02.09.2024 | 27,60 | 27,80 | 27,50 | 27,70 | 0,36% | - |
| 30.08.2024 | 26,90 | 27,80 | 26,10 | 27,60 | 2,60% | - |
| 29.08.2024 | 25,80 | 26,90 | 25,50 | 26,90 | 4,26% | - |
| 28.08.2024 | 25,10 | 26,00 | 25,00 | 25,80 | 2,79% | - |
| 27.08.2024 | 24,30 | 25,50 | 24,20 | 25,10 | 1,62% | - |
| 26.08.2024 | 25,90 | 25,90 | 24,40 | 24,70 | -3,89% | - |
| 23.08.2024 | 24,50 | 26,10 | 24,10 | 25,70 | 4,05% | - |
| 22.08.2024 | 24,10 | 24,80 | 23,60 | 24,70 | 1,65% | - |
| 21.08.2024 | 23,90 | 24,60 | 23,90 | 24,30 | 0,83% | - |
| 20.08.2024 | 24,50 | 24,70 | 23,70 | 24,10 | -0,82% | - |
| 19.08.2024 | 24,30 | 25,00 | 23,70 | 24,30 | 0,00% | - |
| 16.08.2024 | 23,90 | 24,70 | 23,80 | 24,30 | 1,67% | - |
| 15.08.2024 | 23,30 | 24,40 | 23,30 | 23,90 | 1,70% | - |
| 14.08.2024 | 23,30 | 24,00 | 23,10 | 23,50 | 0,86% | - |
| 13.08.2024 | 23,50 | 24,60 | 23,00 | 23,30 | -1,27% | - |
| 12.08.2024 | 23,90 | 24,60 | 23,40 | 23,60 | -1,26% | - |
| 09.08.2024 | 24,30 | 24,60 | 23,90 | 23,90 | -1,24% | - |
| 08.08.2024 | 24,20 | 24,50 | 24,10 | 24,20 | 2,11% | - |
| 07.08.2024 | 23,70 | 24,60 | 23,70 | 23,70 | 0,00% | - |
| 06.08.2024 | 22,80 | 23,90 | 22,80 | 23,70 | 3,49% | - |
| 05.08.2024 | 24,30 | 24,70 | 22,80 | 22,90 | -5,37% | - |
| 02.08.2024 | 24,70 | 25,10 | 23,70 | 24,20 | -1,63% | - |
| 01.08.2024 | 26,00 | 26,20 | 24,40 | 24,60 | -6,11% | - |
| 31.07.2024 | 26,10 | 26,70 | 25,20 | 26,20 | 1,16% | - |
| 30.07.2024 | 24,70 | 26,20 | 24,60 | 25,90 | 4,02% | - |
| 29.07.2024 | 25,00 | 25,50 | 24,50 | 24,90 | 0,00% | - |
| 26.07.2024 | 24,30 | 25,00 | 24,10 | 24,90 | 2,05% | - |
| 25.07.2024 | 24,50 | 24,80 | 23,80 | 24,40 | -0,41% | - |
| 24.07.2024 | 24,10 | 25,80 | 24,00 | 24,50 | 0,82% | - |
| 23.07.2024 | 22,90 | 24,30 | 22,90 | 24,30 | 6,11% | - |
| 22.07.2024 | 22,70 | 23,40 | 22,70 | 22,90 | 0,88% | - |
| 19.07.2024 | 23,30 | 23,60 | 22,70 | 22,70 | -2,16% | - |
| 18.07.2024 | 23,90 | 24,00 | 23,00 | 23,20 | -2,93% | - |