8,310$
-0,72%
Echtzeit-Aktienkurs BayFirst Financial Corp
Bid:
Ask:
Aktienkurse zur BayFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 8,36 | 8,65 | 8,30 | 8,31 | -0,72% | 6.205,00 |
| 06.11.2025 | 8,26 | 8,51 | 8,25 | 8,37 | -2,45% | 5.267,00 |
| 05.11.2025 | 8,62 | 8,75 | 8,50 | 8,58 | -0,81% | 6.813,00 |
| 04.11.2025 | 8,30 | 8,65 | 7,74 | 8,65 | -3,89% | 21.026,00 |
| 03.11.2025 | 9,25 | 9,56 | 9,00 | 9,00 | 1,12% | 3.959,00 |
| 31.10.2025 | 9,15 | 9,17 | 8,90 | 8,90 | -2,20% | 4.451,00 |
| 30.10.2025 | 9,34 | 9,38 | 9,10 | 9,10 | -6,16% | 10.279,00 |
| 29.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 3,05% | 674,00 |
| 28.10.2025 | 9,40 | 9,41 | 9,40 | 9,41 | 0,00% | 1.872,00 |
| 24.10.2025 | 9,80 | 9,80 | 9,41 | 9,41 | 1,18% | 1.856,00 |
| 23.10.2025 | 9,81 | 9,81 | 9,30 | 9,30 | -2,41% | 1.084,00 |
| 22.10.2025 | 9,57 | 9,60 | 9,34 | 9,53 | -1,35% | 1.638,00 |
| 21.10.2025 | 9,44 | 9,66 | 9,32 | 9,66 | 2,99% | 1.041,00 |
| 20.10.2025 | 9,73 | 10,18 | 9,38 | 9,38 | -1,37% | 8.028,00 |
| 17.10.2025 | 9,50 | 9,97 | 9,50 | 9,51 | -0,52% | 2.223,00 |
| 16.10.2025 | 9,51 | 9,73 | 9,50 | 9,56 | 0,63% | 76.180,00 |
| 15.10.2025 | 9,86 | 10,38 | 9,50 | 9,50 | 1,82% | 3.470,00 |
| 14.10.2025 | 9,15 | 9,50 | 9,15 | 9,33 | 0,86% | 10.822,00 |
| 13.10.2025 | 9,80 | 9,80 | 9,25 | 9,25 | -5,71% | 8.724,00 |
| 10.10.2025 | 10,01 | 10,01 | 9,81 | 9,81 | -1,90% | 10.303,00 |
| 09.10.2025 | 10,26 | 10,26 | 10,00 | 10,00 | -0,89% | 21.660,00 |
| 08.10.2025 | 10,23 | 10,29 | 9,91 | 10,09 | -1,56% | 5.006,00 |
| 07.10.2025 | 10,11 | 10,52 | 9,95 | 10,25 | -1,44% | 26.350,00 |
| 06.10.2025 | 10,31 | 10,43 | 9,90 | 10,40 | 3,07% | 2.726,00 |
| 02.10.2025 | 10,04 | 10,46 | 10,04 | 10,09 | 0,50% | 4.927,00 |
| 01.10.2025 | 10,38 | 10,75 | 10,04 | 10,04 | -1,57% | 4.964,00 |
| 30.09.2025 | 10,48 | 10,80 | 9,05 | 10,20 | -1,64% | 18.998,00 |
| 29.09.2025 | 10,55 | 11,34 | 10,37 | 10,37 | 16,52% | 62.531,00 |
| 26.09.2025 | 8,60 | 9,00 | 8,60 | 8,90 | 4,71% | 8.227,00 |
| 25.09.2025 | 8,40 | 8,59 | 8,40 | 8,50 | 0,12% | 4.664,00 |
| 24.09.2025 | 8,47 | 8,55 | 8,40 | 8,49 | 1,19% | 10.199,00 |
| 23.09.2025 | 8,42 | 8,50 | 8,35 | 8,39 | -0,36% | 7.826,00 |
| 22.09.2025 | 8,50 | 8,50 | 8,14 | 8,42 | -1,03% | 7.787,00 |
| 19.09.2025 | 8,49 | 8,51 | 8,49 | 8,51 | -1,07% | 1.617,00 |
| 18.09.2025 | 8,51 | 8,64 | 8,30 | 8,60 | 1,06% | 3.039,00 |
| 17.09.2025 | 8,78 | 8,78 | 8,30 | 8,51 | 6,38% | 5.395,00 |
| 16.09.2025 | 8,60 | 8,60 | 7,97 | 8,00 | -6,65% | 6.690,00 |
| 15.09.2025 | 8,49 | 8,68 | 8,49 | 8,57 | 1,42% | 2.022,00 |
| 12.09.2025 | 8,77 | 8,77 | 8,45 | 8,45 | -1,17% | 3.102,00 |
| 11.09.2025 | 8,40 | 8,64 | 8,40 | 8,55 | 0,71% | 1.289,00 |
| 10.09.2025 | 8,51 | 8,59 | 8,45 | 8,49 | 0,59% | 5.046,00 |
| 09.09.2025 | 8,80 | 8,80 | 8,27 | 8,44 | -5,70% | 1.249,00 |
| 08.09.2025 | 8,90 | 9,04 | 8,87 | 8,95 | -0,56% | 3.994,00 |
| 05.09.2025 | 9,15 | 9,15 | 8,80 | 9,00 | 1,12% | 9.868,00 |
| 04.09.2025 | 8,81 | 8,95 | 8,80 | 8,90 | 1,02% | 2.162,00 |
| 03.09.2025 | 9,01 | 9,01 | 8,75 | 8,81 | 1,54% | 4.541,00 |
| 02.09.2025 | 8,60 | 8,75 | 8,36 | 8,68 | -3,81% | 10.413,00 |
| 29.08.2025 | 9,25 | 9,25 | 9,00 | 9,02 | -4,45% | 6.265,00 |
| 28.08.2025 | 9,48 | 10,16 | 9,44 | 9,44 | 0,75% | 11.387,00 |
| 27.08.2025 | 9,34 | 9,67 | 8,90 | 9,37 | 0,75% | 11.519,00 |
| 26.08.2025 | 9,99 | 9,99 | 9,22 | 9,30 | -3,23% | 27.859,00 |
| 25.08.2025 | 8,05 | 10,49 | 7,93 | 9,61 | 15,92% | 88.342,00 |
| 22.08.2025 | 6,70 | 8,40 | 6,40 | 8,29 | 25,04% | 104.487,00 |
| 21.08.2025 | 7,62 | 7,65 | 6,63 | 6,63 | -14,23% | 45.804,00 |
| 20.08.2025 | 8,45 | 8,45 | 7,41 | 7,73 | -8,63% | 34.206,00 |
| 19.08.2025 | 8,80 | 8,84 | 8,46 | 8,46 | -0,70% | 11.464,00 |
| 18.08.2025 | 9,07 | 9,25 | 8,49 | 8,52 | -7,89% | 38.690,00 |
| 15.08.2025 | 9,70 | 9,75 | 9,25 | 9,25 | -4,15% | 14.886,00 |
| 14.08.2025 | 9,51 | 9,99 | 9,50 | 9,65 | -4,22% | 25.601,00 |
| 13.08.2025 | 9,51 | 10,13 | 9,51 | 10,08 | 7,87% | 8.833,00 |
| 12.08.2025 | 10,35 | 10,35 | 8,80 | 9,34 | -9,01% | 18.192,00 |
| 11.08.2025 | 11,90 | 11,90 | 10,25 | 10,27 | -13,74% | 6.012,00 |
| 08.08.2025 | 12,17 | 12,17 | 11,90 | 11,90 | -2,86% | 4.366,00 |
| 07.08.2025 | 12,26 | 12,33 | 12,25 | 12,25 | -0,41% | 4.798,00 |
| 06.08.2025 | 12,50 | 13,60 | 12,30 | 12,30 | 0,00% | 10.831,00 |
| 05.08.2025 | 13,25 | 13,25 | 12,15 | 12,30 | -5,75% | 16.390,00 |
| 04.08.2025 | 12,81 | 13,06 | 12,81 | 13,05 | 0,38% | 873,00 |
| 01.08.2025 | 12,91 | 13,20 | 12,75 | 13,00 | 2,44% | 24.926,00 |
| 31.07.2025 | 13,09 | 13,14 | 12,59 | 12,69 | -7,30% | 9.150,00 |
| 30.07.2025 | 14,82 | 14,82 | 13,65 | 13,69 | -9,64% | 34.143,00 |
| 29.07.2025 | 15,20 | 15,20 | 15,11 | 15,15 | -0,79% | 1.923,00 |
| 28.07.2025 | 15,02 | 15,28 | 14,81 | 15,27 | 5,34% | 1.892,00 |
| 25.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,04% | 814,00 |
| 24.07.2025 | 14,58 | 15,11 | 14,58 | 14,95 | -1,58% | 4.152,00 |
| 23.07.2025 | 14,75 | 15,20 | 14,65 | 15,19 | 2,98% | 6.163,00 |
| 22.07.2025 | 14,75 | 15,00 | 14,75 | 14,75 | 0,14% | 3.219,00 |
| 21.07.2025 | 14,58 | 14,75 | 14,26 | 14,73 | 1,24% | 148.061,00 |
| 18.07.2025 | 14,35 | 14,55 | 14,35 | 14,55 | 2,03% | 6.501,00 |
| 17.07.2025 | 14,46 | 14,48 | 14,26 | 14,26 | -0,49% | 3.605,00 |
| 16.07.2025 | 14,32 | 14,60 | 14,31 | 14,33 | -1,85% | 5.890,00 |
| 15.07.2025 | 14,88 | 15,24 | 14,31 | 14,60 | -0,34% | 9.280,00 |
| 14.07.2025 | 14,60 | 14,80 | 14,37 | 14,65 | 1,95% | 18.946,00 |
| 11.07.2025 | 14,28 | 14,60 | 14,28 | 14,37 | -2,58% | 2.363,00 |
| 10.07.2025 | 14,26 | 14,88 | 14,26 | 14,75 | -1,93% | 6.907,00 |
| 09.07.2025 | 14,58 | 15,04 | 14,56 | 15,04 | 1,97% | 2.011,00 |
| 08.07.2025 | 14,75 | 15,37 | 14,75 | 14,75 | -3,66% | 2.878,00 |
| 07.07.2025 | 14,57 | 15,45 | 14,02 | 15,31 | 5,44% | 32.669,00 |
| 03.07.2025 | 14,69 | 14,81 | 14,52 | 14,52 | 1,89% | 6.946,00 |
| 02.07.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -1,38% | 2.291,00 |
| 01.07.2025 | 14,38 | 15,21 | 14,24 | 14,45 | 3,21% | 76.508,00 |
| 30.06.2025 | 14,82 | 15,21 | 13,85 | 14,00 | -1,06% | 50.362,00 |
| 27.06.2025 | 14,15 | 14,15 | 14,11 | 14,15 | 1,00% | 6.930,00 |
| 26.06.2025 | 14,01 | 14,25 | 14,00 | 14,01 | -3,38% | 27.811,00 |
| 25.06.2025 | 14,34 | 14,95 | 14,25 | 14,50 | 3,13% | 4.112,00 |
| 24.06.2025 | 13,85 | 14,45 | 13,85 | 14,06 | 0,79% | 9.050,00 |
| 23.06.2025 | 13,85 | 13,99 | 13,76 | 13,95 | 0,72% | 8.910,00 |
| 20.06.2025 | 13,52 | 14,04 | 12,67 | 13,85 | -2,46% | 13.497,00 |
| 18.06.2025 | 14,99 | 14,99 | 13,88 | 14,20 | -6,27% | 17.343,00 |
| 17.06.2025 | 14,67 | 15,15 | 14,50 | 15,15 | 0,20% | 4.453,00 |
| 16.06.2025 | 14,50 | 15,40 | 14,50 | 15,12 | 0,53% | 12.079,00 |