14,250$
-1,38%
Echtzeit-Aktienkurs BayFirst Financial Corp
Bid:
Ask:
Aktienkurse zur BayFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 14,25 | 15,50 | 14,25 | 15,04 | 0,27% | 8.024,00 |
| 12.06.2025 | 14,51 | 15,50 | 13,55 | 15,00 | 0,67% | 5.370,00 |
| 11.06.2025 | 15,05 | 15,05 | 14,54 | 14,90 | 0,20% | 1.624,00 |
| 10.06.2025 | 15,22 | 15,22 | 14,10 | 14,87 | -2,81% | 19.770,00 |
| 09.06.2025 | 14,80 | 15,30 | 14,80 | 15,30 | 0,03% | 1.465,00 |
| 06.06.2025 | 15,11 | 15,30 | 15,10 | 15,30 | -1,64% | 1.794,00 |
| 05.06.2025 | 14,66 | 15,55 | 14,66 | 15,55 | 3,39% | 2.811,00 |
| 04.06.2025 | 15,15 | 16,02 | 15,03 | 15,04 | -1,96% | 1.881,00 |
| 03.06.2025 | 15,65 | 15,65 | 14,68 | 15,34 | 1,46% | 3.044,00 |
| 02.06.2025 | 15,63 | 15,63 | 15,12 | 15,12 | -7,24% | 784,00 |
| 30.05.2025 | 16,00 | 16,35 | 16,00 | 16,30 | 1,88% | 2.812,00 |
| 29.05.2025 | 14,79 | 16,14 | 14,79 | 16,00 | 7,31% | 3.718,00 |
| 28.05.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -0,80% | 1.546,00 |
| 27.05.2025 | 15,19 | 15,19 | 14,60 | 15,03 | -0,07% | 5.553,00 |
| 23.05.2025 | 15,51 | 15,51 | 15,04 | 15,04 | 1,69% | 864,00 |
| 22.05.2025 | 15,20 | 15,20 | 14,79 | 14,79 | -2,70% | 1.115,00 |
| 20.05.2025 | 15,75 | 16,00 | 15,20 | 15,20 | 1,13% | 1.494,00 |
| 19.05.2025 | 14,50 | 15,03 | 14,50 | 15,03 | 0,33% | 518,00 |
| 16.05.2025 | 15,51 | 15,51 | 14,98 | 14,98 | -1,45% | 1.698,00 |
| 15.05.2025 | 15,15 | 15,30 | 14,90 | 15,20 | 0,13% | 3.644,00 |
| 14.05.2025 | 15,45 | 15,45 | 15,15 | 15,18 | -1,75% | 5.140,00 |
| 13.05.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,35% | 2.122,00 |
| 12.05.2025 | 15,80 | 15,80 | 15,16 | 15,51 | -1,87% | 2.550,00 |
| 09.05.2025 | 15,80 | 15,90 | 15,64 | 15,80 | 0,00% | 4.042,00 |
| 08.05.2025 | 15,45 | 16,50 | 15,42 | 15,80 | -3,89% | 28.057,00 |
| 07.05.2025 | 15,85 | 17,45 | 15,85 | 16,44 | 3,79% | 42.410,00 |
| 06.05.2025 | 15,97 | 16,35 | 15,48 | 15,84 | -1,00% | 20.015,00 |
| 05.05.2025 | 15,75 | 16,00 | 15,75 | 16,00 | 6,95% | 1.149,00 |
| 02.05.2025 | 15,32 | 15,32 | 14,88 | 14,96 | -1,84% | 1.913,00 |
| 01.05.2025 | 15,01 | 15,61 | 15,00 | 15,24 | 1,06% | 11.435,00 |
| 30.04.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 0,61% | 1.406,00 |
| 29.04.2025 | 14,99 | 14,99 | 14,99 | 14,99 | 2,66% | 884,00 |
| 28.04.2025 | 14,90 | 15,75 | 13,85 | 14,60 | -0,31% | 19.769,00 |
| 25.04.2025 | 15,51 | 16,35 | 14,65 | 14,65 | -9,59% | 3.936,00 |
| 24.04.2025 | 16,10 | 16,50 | 15,58 | 16,20 | 1,89% | 8.780,00 |
| 23.04.2025 | 16,42 | 16,50 | 15,90 | 15,90 | -0,13% | 9.836,00 |
| 22.04.2025 | 15,16 | 16,93 | 15,16 | 15,92 | 11,87% | 11.063,00 |
| 21.04.2025 | 13,83 | 14,52 | 13,75 | 14,23 | 0,93% | 6.554,00 |
| 17.04.2025 | 13,60 | 14,18 | 13,60 | 14,10 | 3,30% | 2.972,00 |
| 16.04.2025 | 13,54 | 13,65 | 13,51 | 13,65 | 2,26% | 2.220,00 |
| 15.04.2025 | 13,45 | 13,45 | 13,27 | 13,35 | 0,66% | 1.893,00 |
| 14.04.2025 | 13,96 | 14,25 | 13,14 | 13,26 | -3,84% | 14.575,00 |
| 11.04.2025 | 13,00 | 13,79 | 13,00 | 13,79 | 3,84% | 7.207,00 |
| 10.04.2025 | 14,00 | 14,00 | 13,28 | 13,28 | -9,69% | 4.043,00 |
| 09.04.2025 | 14,82 | 15,79 | 13,79 | 14,71 | -1,04% | 15.035,00 |
| 08.04.2025 | 15,30 | 15,53 | 14,55 | 14,86 | -0,93% | 7.103,00 |
| 07.04.2025 | 14,62 | 15,40 | 14,62 | 15,00 | 0,74% | 11.491,00 |
| 04.04.2025 | 16,30 | 16,30 | 13,92 | 14,89 | -7,80% | 25.334,00 |
| 03.04.2025 | 17,60 | 17,60 | 15,60 | 16,15 | -2,77% | 14.927,00 |
| 02.04.2025 | 17,40 | 17,40 | 16,60 | 16,61 | 0,61% | 10.955,00 |
| 01.04.2025 | 17,60 | 17,60 | 16,00 | 16,51 | -1,43% | 17.019,00 |
| 31.03.2025 | 17,28 | 18,30 | 16,10 | 16,75 | -7,71% | 26.300,00 |
| 28.03.2025 | 18,66 | 18,90 | 18,10 | 18,15 | -3,61% | 23.279,00 |
| 27.03.2025 | 19,00 | 19,00 | 18,65 | 18,83 | -0,53% | 9.557,00 |
| 26.03.2025 | 18,94 | 18,94 | 18,65 | 18,93 | 1,50% | 3.734,00 |
| 25.03.2025 | 18,45 | 18,80 | 18,41 | 18,65 | 0,27% | 5.889,00 |
| 24.03.2025 | 19,00 | 19,00 | 17,86 | 18,60 | -2,11% | 3.554,00 |
| 21.03.2025 | 18,20 | 19,10 | 17,13 | 19,00 | 1,71% | 12.359,00 |
| 20.03.2025 | 18,95 | 19,17 | 18,30 | 18,68 | -1,68% | 8.457,00 |
| 19.03.2025 | 18,60 | 19,10 | 18,60 | 19,00 | -0,16% | 5.238,00 |
| 18.03.2025 | 19,60 | 19,70 | 18,69 | 19,03 | -0,63% | 10.524,00 |
| 17.03.2025 | 18,74 | 19,75 | 18,74 | 19,15 | 3,07% | 33.451,00 |
| 14.03.2025 | 17,71 | 18,58 | 17,71 | 18,58 | 3,86% | 10.048,00 |
| 13.03.2025 | 17,12 | 17,96 | 17,12 | 17,89 | 3,95% | 3.896,00 |
| 12.03.2025 | 18,39 | 18,39 | 17,21 | 17,21 | -4,39% | 7.707,00 |
| 11.03.2025 | 17,65 | 18,00 | 17,65 | 18,00 | 1,69% | 3.444,00 |
| 10.03.2025 | 17,90 | 18,14 | 17,17 | 17,70 | -3,28% | 3.823,00 |
| 07.03.2025 | 18,26 | 18,60 | 18,10 | 18,30 | -0,38% | 5.219,00 |
| 06.03.2025 | 19,15 | 19,15 | 18,37 | 18,37 | -3,37% | 5.746,00 |
| 05.03.2025 | 18,36 | 19,14 | 18,30 | 19,01 | 2,26% | 22.927,00 |
| 04.03.2025 | 18,69 | 18,90 | 18,27 | 18,59 | -1,14% | 5.275,00 |
| 03.03.2025 | 18,44 | 18,81 | 18,31 | 18,81 | 1,70% | 7.638,00 |
| 28.02.2025 | 18,04 | 18,49 | 18,00 | 18,49 | 2,61% | 5.323,00 |
| 27.02.2025 | 18,75 | 18,75 | 18,02 | 18,02 | -4,35% | 6.686,00 |
| 26.02.2025 | 19,06 | 19,06 | 18,58 | 18,84 | -0,58% | 2.042,00 |
| 25.02.2025 | 18,64 | 18,95 | 18,50 | 18,95 | 1,34% | 6.811,00 |
| 24.02.2025 | 17,12 | 18,80 | 17,12 | 18,70 | 2,02% | 11.905,00 |
| 21.02.2025 | 18,48 | 18,91 | 17,90 | 18,33 | -1,77% | 10.447,00 |
| 20.02.2025 | 18,20 | 18,66 | 17,90 | 18,66 | 1,97% | 7.673,00 |
| 19.02.2025 | 17,34 | 19,21 | 17,34 | 18,30 | 5,78% | 11.324,00 |
| 18.02.2025 | 16,45 | 17,72 | 16,40 | 17,30 | 1,79% | 11.649,00 |
| 14.02.2025 | 16,25 | 17,00 | 16,25 | 17,00 | 3,63% | 4.325,00 |
| 13.02.2025 | 16,48 | 16,81 | 16,40 | 16,40 | -0,61% | 4.419,00 |
| 12.02.2025 | 16,34 | 17,00 | 16,33 | 16,50 | -0,81% | 5.347,00 |
| 11.02.2025 | 16,30 | 16,64 | 16,30 | 16,64 | -1,95% | 2.387,00 |
| 10.02.2025 | 16,97 | 16,97 | 16,30 | 16,97 | -0,15% | 2.247,00 |
| 07.02.2025 | 16,71 | 16,99 | 16,54 | 16,99 | 0,89% | 2.079,00 |
| 06.02.2025 | 16,31 | 18,00 | 16,30 | 16,84 | 4,60% | 29.827,00 |