6,130$
-2,78%
Echtzeit-Aktienkurs BayFirst Financial Corp
Bid:
Ask:
Aktienkurse zur BayFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 6,30 | 6,37 | 6,13 | 6,13 | -2,78% | 8.280,00 |
| 27.05.2026 | 6,23 | 6,40 | 6,11 | 6,31 | -1,48% | 4.827,00 |
| 26.05.2026 | 6,35 | 6,60 | 6,16 | 6,40 | 0,16% | 28.324,00 |
| 22.05.2026 | 6,04 | 6,48 | 6,02 | 6,39 | 2,24% | 15.449,00 |
| 21.05.2026 | 6,04 | 6,26 | 6,04 | 6,25 | 2,12% | 24.911,00 |
| 20.05.2026 | 6,16 | 6,16 | 6,06 | 6,12 | 0,33% | 4.014,00 |
| 19.05.2026 | 6,30 | 6,30 | 6,02 | 6,10 | -3,17% | 10.242,00 |
| 18.05.2026 | 6,45 | 6,50 | 6,30 | 6,30 | -2,93% | 17.348,00 |
| 15.05.2026 | 6,51 | 6,58 | 6,46 | 6,49 | 0,46% | 30.317,00 |
| 14.05.2026 | 6,74 | 6,82 | 6,37 | 6,46 | -4,86% | 54.700,00 |
| 13.05.2026 | 6,84 | 6,84 | 6,43 | 6,79 | -2,02% | 32.642,00 |
| 12.05.2026 | 6,14 | 7,00 | 5,86 | 6,93 | 5,48% | 102.781,00 |
| 11.05.2026 | 7,00 | 7,00 | 6,50 | 6,57 | -4,78% | 124.951,00 |
| 08.05.2026 | 7,21 | 7,34 | 6,54 | 6,90 | -3,81% | 58.911,00 |
| 07.05.2026 | 7,42 | 7,51 | 7,00 | 7,17 | -2,41% | 113.779,00 |
| 06.05.2026 | 7,32 | 8,20 | 7,15 | 7,35 | 2,08% | 139.048,00 |
| 05.05.2026 | 6,91 | 7,67 | 6,41 | 7,20 | 4,50% | 115.735,00 |
| 04.05.2026 | 6,74 | 7,13 | 6,34 | 6,89 | 7,15% | 113.769,00 |
| 01.05.2026 | 6,42 | 6,78 | 5,53 | 6,43 | -23,45% | 624.851,00 |
| 30.04.2026 | 8,18 | 8,40 | 7,90 | 8,40 | 5,00% | 56.197,00 |
| 29.04.2026 | 8,72 | 8,72 | 7,75 | 8,00 | 0,00% | 13.986,00 |
| 28.04.2026 | 8,25 | 8,25 | 7,87 | 8,00 | -1,48% | 20.269,00 |
| 27.04.2026 | 8,07 | 8,99 | 7,50 | 8,12 | 1,50% | 34.538,00 |
| 24.04.2026 | 8,20 | 8,20 | 7,52 | 8,00 | -3,32% | 39.223,00 |
| 23.04.2026 | 8,31 | 8,50 | 7,70 | 8,28 | -1,19% | 2.072,00 |
| 22.04.2026 | 7,91 | 8,99 | 7,90 | 8,38 | 7,37% | 27.442,00 |
| 21.04.2026 | 7,83 | 7,84 | 7,66 | 7,80 | 0,00% | 1.771,00 |
| 20.04.2026 | 7,73 | 7,80 | 7,50 | 7,80 | 2,09% | 2.944,00 |
| 17.04.2026 | 7,40 | 7,76 | 7,36 | 7,64 | 4,66% | 26.593,00 |
| 16.04.2026 | 7,47 | 7,47 | 7,20 | 7,30 | -2,01% | 12.722,00 |
| 15.04.2026 | 7,25 | 7,55 | 7,25 | 7,45 | 2,60% | 30.665,00 |
| 14.04.2026 | 7,10 | 7,34 | 7,03 | 7,26 | 2,12% | 10.485,00 |
| 13.04.2026 | 6,73 | 7,20 | 6,73 | 7,11 | 3,64% | 12.532,00 |
| 10.04.2026 | 6,76 | 7,15 | 6,75 | 6,86 | -0,65% | 6.472,00 |
| 09.04.2026 | 6,84 | 7,07 | 6,71 | 6,91 | 0,58% | 9.434,00 |
| 08.04.2026 | 6,74 | 7,15 | 6,66 | 6,87 | 3,86% | 9.010,00 |
| 07.04.2026 | 6,52 | 6,80 | 6,46 | 6,61 | -3,36% | 9.576,00 |
| 06.04.2026 | 6,90 | 7,25 | 6,50 | 6,84 | 1,18% | 7.834,00 |
| 02.04.2026 | 6,45 | 6,94 | 6,43 | 6,76 | 4,48% | 8.898,00 |
| 01.04.2026 | 6,35 | 6,56 | 6,32 | 6,47 | 1,73% | 24.780,00 |
| 31.03.2026 | 6,35 | 6,39 | 5,96 | 6,36 | 3,92% | 17.898,00 |
| 30.03.2026 | 6,36 | 6,94 | 6,01 | 6,12 | -3,47% | 13.203,00 |
| 27.03.2026 | 6,57 | 6,60 | 5,95 | 6,34 | -3,21% | 31.023,00 |
| 26.03.2026 | 6,39 | 6,60 | 5,91 | 6,55 | 5,65% | 16.892,00 |
| 25.03.2026 | 6,10 | 6,20 | 6,10 | 6,20 | 0,00% | 2.398,00 |
| 24.03.2026 | 5,98 | 6,20 | 5,75 | 6,20 | 3,68% | 28.800,00 |
| 23.03.2026 | 5,86 | 6,12 | 5,80 | 5,98 | 3,55% | 7.898,00 |
| 20.03.2026 | 5,81 | 6,00 | 5,75 | 5,78 | -1,79% | 15.680,00 |
| 19.03.2026 | 5,80 | 5,88 | 5,76 | 5,88 | 0,68% | 8.919,00 |
| 18.03.2026 | 6,13 | 6,89 | 5,69 | 5,84 | -2,83% | 112.177,00 |
| 17.03.2026 | 5,85 | 6,15 | 5,34 | 6,01 | 13,83% | 47.680,00 |
| 16.03.2026 | 5,69 | 5,69 | 4,80 | 5,28 | -6,53% | 14.598,00 |
| 13.03.2026 | 5,74 | 6,00 | 5,63 | 5,65 | -4,25% | 5.467,00 |
| 12.03.2026 | 5,50 | 6,00 | 5,24 | 5,90 | 7,27% | 9.084,00 |
| 11.03.2026 | 6,07 | 6,07 | 5,23 | 5,50 | -8,03% | 32.406,00 |
| 10.03.2026 | 5,88 | 6,43 | 5,82 | 5,98 | 4,00% | 9.779,00 |
| 09.03.2026 | 6,25 | 6,34 | 5,55 | 5,75 | -9,45% | 12.573,00 |
| 06.03.2026 | 6,30 | 6,35 | 6,13 | 6,35 | 0,79% | 7.979,00 |
| 05.03.2026 | 6,41 | 6,45 | 6,30 | 6,30 | -1,25% | 8.157,00 |
| 04.03.2026 | 6,55 | 6,60 | 6,38 | 6,38 | 2,24% | 13.138,00 |
| 03.03.2026 | 6,06 | 6,50 | 6,06 | 6,24 | -5,31% | 14.413,00 |
| 02.03.2026 | 6,57 | 6,88 | 6,57 | 6,59 | 0,92% | 14.685,00 |
| 27.02.2026 | 6,89 | 6,90 | 6,53 | 6,53 | -5,36% | 7.597,00 |
| 26.02.2026 | 6,82 | 6,90 | 6,52 | 6,90 | -3,23% | 9.565,00 |
| 25.02.2026 | 6,70 | 7,13 | 6,70 | 7,13 | 7,87% | 7.494,00 |
| 24.02.2026 | 6,64 | 6,75 | 6,60 | 6,61 | -2,94% | 5.512,00 |
| 23.02.2026 | 6,75 | 6,85 | 6,73 | 6,81 | 0,89% | 12.969,00 |
| 20.02.2026 | 7,02 | 7,02 | 6,75 | 6,75 | -2,17% | 10.668,00 |
| 19.02.2026 | 7,00 | 7,25 | 6,90 | 6,90 | -1,43% | 7.322,00 |
| 18.02.2026 | 6,79 | 7,16 | 6,77 | 7,00 | -0,99% | 3.082,00 |
| 17.02.2026 | 7,26 | 7,27 | 7,07 | 7,07 | -5,86% | 2.592,00 |
| 13.02.2026 | 7,30 | 7,63 | 6,86 | 7,51 | 2,32% | 19.251,00 |
| 12.02.2026 | 6,83 | 7,40 | 6,80 | 7,34 | 5,61% | 14.869,00 |
| 11.02.2026 | 7,03 | 7,05 | 6,90 | 6,95 | -1,28% | 9.997,00 |
| 10.02.2026 | 7,19 | 7,35 | 6,90 | 7,04 | -2,11% | 8.389,00 |
| 09.02.2026 | 6,86 | 8,44 | 6,75 | 7,19 | 6,55% | 75.040,00 |
| 06.02.2026 | 6,28 | 6,98 | 6,28 | 6,75 | 4,33% | 31.226,00 |
| 05.02.2026 | 6,45 | 6,88 | 6,45 | 6,47 | -1,97% | 7.649,00 |
| 04.02.2026 | 6,59 | 6,69 | 6,22 | 6,60 | -0,75% | 21.341,00 |
| 03.02.2026 | 6,60 | 7,04 | 6,37 | 6,65 | -0,45% | 24.739,00 |
| 02.02.2026 | 6,85 | 7,02 | 6,55 | 6,68 | -1,91% | 18.515,00 |
| 30.01.2026 | 6,80 | 7,10 | 6,57 | 6,81 | 4,45% | 27.550,00 |
| 29.01.2026 | 6,59 | 6,59 | 6,32 | 6,52 | 0,12% | 3.109,00 |
| 28.01.2026 | 6,39 | 6,68 | 6,39 | 6,51 | -3,38% | 1.855,00 |
| 27.01.2026 | 6,35 | 6,85 | 6,35 | 6,74 | -1,17% | 4.957,00 |
| 26.01.2026 | 6,65 | 6,82 | 6,45 | 6,82 | 1,04% | 4.104,00 |
| 22.01.2026 | 6,58 | 6,80 | 6,58 | 6,75 | 1,50% | 9.803,00 |
| 21.01.2026 | 6,40 | 6,75 | 6,40 | 6,65 | 8,57% | 34.963,00 |
| 20.01.2026 | 6,00 | 6,25 | 6,00 | 6,13 | 1,58% | 19.337,00 |
| 16.01.2026 | 6,14 | 6,14 | 5,72 | 6,03 | 0,00% | 18.554,00 |
| 15.01.2026 | 6,06 | 6,20 | 6,00 | 6,03 | -1,47% | 17.293,00 |
| 14.01.2026 | 6,29 | 6,56 | 6,11 | 6,12 | -1,29% | 24.077,00 |
| 13.01.2026 | 6,76 | 6,76 | 6,13 | 6,20 | -8,15% | 16.014,00 |
| 12.01.2026 | 7,47 | 7,47 | 6,54 | 6,75 | -8,54% | 22.163,00 |
| 09.01.2026 | 7,60 | 7,67 | 7,35 | 7,38 | -2,51% | 6.613,00 |
| 08.01.2026 | 7,76 | 7,83 | 7,57 | 7,57 | -2,32% | 12.118,00 |
| 07.01.2026 | 7,69 | 7,84 | 7,69 | 7,75 | 0,39% | 5.064,00 |
| 06.01.2026 | 8,00 | 8,00 | 7,72 | 7,72 | -3,50% | 3.980,00 |
| 05.01.2026 | 7,93 | 8,06 | 7,90 | 8,00 | 1,65% | 5.325,00 |
| 02.01.2026 | 7,74 | 7,87 | 7,57 | 7,87 | 0,25% | 4.167,00 |