6,770$
5,62%
Echtzeit-Aktienkurs BayFirst Financial Corp
Bid:
Ask:
Aktienkurse zur BayFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,53 | 6,83 | 6,16 | 6,77 | 5,62% | 63.866,00 |
| 19.10.2026 | 6,25 | 6,69 | 6,18 | 6,41 | 3,39% | 52.996,00 |
| 16.10.2026 | 6,23 | 6,69 | 6,06 | 6,20 | -2,44% | 102.153,00 |
| 15.10.2026 | 5,23 | 6,50 | 5,15 | 6,36 | 21,05% | 177.628,00 |
| 14.10.2026 | 5,25 | 5,30 | 5,13 | 5,25 | 2,14% | 59.746,00 |
| 13.10.2026 | 5,00 | 5,20 | 4,89 | 5,14 | 3,63% | 165.823,00 |
| 12.10.2026 | 5,32 | 5,60 | 4,93 | 4,96 | -9,65% | 196.762,00 |
| 09.10.2026 | 6,74 | 6,81 | 5,31 | 5,49 | -18,42% | 225.366,00 |
| 08.10.2026 | 7,18 | 7,24 | 6,60 | 6,73 | -7,04% | 93.375,00 |
| 07.10.2026 | 7,10 | 7,32 | 7,02 | 7,24 | -0,28% | 42.180,00 |
| 06.10.2026 | 7,54 | 7,54 | 7,10 | 7,26 | -6,32% | 66.701,00 |
| 05.10.2026 | 7,98 | 8,25 | 7,54 | 7,75 | -0,77% | 126.579,00 |
| 02.10.2026 | 7,25 | 7,95 | 7,25 | 7,81 | 6,26% | 94.140,00 |
| 01.10.2026 | 6,59 | 7,45 | 6,40 | 7,35 | 7,93% | 82.708,00 |
| 30.09.2026 | 6,90 | 7,03 | 6,32 | 6,81 | -5,55% | 77.321,00 |
| 29.09.2026 | 6,47 | 7,33 | 6,27 | 7,21 | 11,35% | 201.740,00 |
| 28.09.2026 | 6,71 | 7,11 | 6,44 | 6,48 | -4,71% | 73.868,00 |
| 25.09.2026 | 7,30 | 7,30 | 6,58 | 6,80 | -4,59% | 204.639,00 |
| 24.09.2026 | 8,25 | 8,33 | 7,12 | 7,12 | -13,99% | 73.087,00 |
| 23.09.2026 | 8,92 | 8,93 | 8,28 | 8,28 | -7,17% | 71.127,00 |
| 22.09.2026 | 9,10 | 9,10 | 8,35 | 8,92 | -1,49% | 212.228,00 |
| 21.09.2026 | 9,30 | 9,35 | 8,56 | 9,06 | -2,63% | 264.601,00 |
| 18.09.2026 | 9,20 | 9,38 | 8,82 | 9,30 | 2,88% | 1.156.461,00 |
| 17.09.2026 | 9,29 | 9,50 | 8,83 | 9,04 | -1,26% | 392.180,00 |
| 16.09.2026 | 8,58 | 9,23 | 8,58 | 9,16 | 4,15% | 176.055,00 |
| 15.09.2026 | 8,77 | 9,28 | 8,44 | 8,79 | -0,57% | 89.544,00 |
| 14.09.2026 | 8,75 | 9,25 | 8,32 | 8,84 | 2,02% | 126.437,00 |
| 11.09.2026 | 8,26 | 9,00 | 8,26 | 8,67 | 4,59% | 125.461,00 |
| 10.09.2026 | 7,50 | 8,47 | 7,41 | 8,29 | 12,04% | 103.023,00 |
| 09.09.2026 | 7,51 | 7,79 | 7,19 | 7,40 | -0,54% | 116.934,00 |
| 08.09.2026 | 6,82 | 7,57 | 6,69 | 7,44 | 9,34% | 187.402,00 |
| 04.09.2026 | 7,10 | 7,27 | 6,70 | 6,80 | -5,56% | 136.003,00 |
| 03.09.2026 | 7,05 | 7,42 | 7,04 | 7,20 | -0,41% | 100.953,00 |
| 02.09.2026 | 7,02 | 7,38 | 6,76 | 7,23 | 1,12% | 74.114,00 |
| 01.09.2026 | 6,52 | 7,75 | 6,39 | 7,15 | 9,66% | 77.721,00 |
| 31.08.2026 | 6,57 | 6,63 | 6,39 | 6,52 | -1,36% | 32.963,00 |
| 28.08.2026 | 6,51 | 6,67 | 6,25 | 6,61 | -1,86% | 35.510,00 |
| 27.08.2026 | 7,17 | 7,17 | 6,70 | 6,74 | -8,55% | 39.905,00 |
| 26.08.2026 | 7,28 | 7,59 | 7,25 | 7,37 | -0,07% | 55.732,00 |
| 25.08.2026 | 7,52 | 7,81 | 6,85 | 7,37 | -3,22% | 52.251,00 |
| 24.08.2026 | 7,00 | 7,62 | 6,86 | 7,62 | 4,17% | 26.040,00 |
| 21.08.2026 | 7,32 | 7,42 | 6,60 | 7,31 | -0,95% | 10.024,00 |
| 20.08.2026 | 6,83 | 7,75 | 6,83 | 7,38 | 8,37% | 45.114,00 |
| 19.08.2026 | 6,50 | 7,00 | 6,50 | 6,81 | 5,66% | 11.025,00 |
| 18.08.2026 | 6,16 | 6,45 | 6,16 | 6,45 | 3,78% | 7.078,00 |
| 17.08.2026 | 6,34 | 6,38 | 6,15 | 6,21 | -3,12% | 25.393,00 |
| 14.08.2026 | 6,41 | 6,59 | 6,17 | 6,41 | -0,47% | 17.561,00 |
| 13.08.2026 | 6,22 | 6,63 | 6,20 | 6,44 | 2,55% | 28.285,00 |
| 12.08.2026 | 6,15 | 6,41 | 6,03 | 6,28 | 1,29% | 39.652,00 |
| 11.08.2026 | 6,35 | 6,44 | 6,12 | 6,20 | -1,59% | 21.461,00 |
| 10.08.2026 | 6,43 | 6,44 | 6,15 | 6,30 | -0,63% | 11.144,00 |
| 07.08.2026 | 6,75 | 6,75 | 6,23 | 6,34 | -6,76% | 18.652,00 |
| 06.08.2026 | 6,48 | 6,91 | 6,25 | 6,80 | 10,03% | 20.869,00 |
| 05.08.2026 | 6,25 | 6,25 | 6,06 | 6,18 | 0,16% | 25.507,00 |
| 04.08.2026 | 6,43 | 6,50 | 6,01 | 6,17 | -4,49% | 47.088,00 |
| 03.08.2026 | 6,55 | 7,59 | 6,38 | 6,46 | -1,82% | 46.443,00 |
| 31.07.2026 | 6,37 | 7,17 | 6,25 | 6,58 | 6,99% | 20.201,00 |
| 30.07.2026 | 6,11 | 6,57 | 6,11 | 6,15 | 1,07% | 20.674,00 |
| 29.07.2026 | 6,08 | 6,49 | 6,08 | 6,09 | -0,25% | 12.544,00 |
| 28.07.2026 | 6,11 | 6,20 | 5,94 | 6,10 | -0,33% | 34.756,00 |
| 27.07.2026 | 5,93 | 6,30 | 5,93 | 6,12 | 2,51% | 8.903,00 |
| 24.07.2026 | 5,93 | 6,50 | 5,88 | 5,97 | 3,11% | 19.951,00 |
| 23.07.2026 | 5,75 | 6,21 | 5,65 | 5,79 | -1,71% | 66.052,00 |
| 22.07.2026 | 5,77 | 5,90 | 5,61 | 5,89 | 3,71% | 29.319,00 |
| 21.07.2026 | 5,74 | 5,80 | 5,60 | 5,68 | -1,73% | 5.789,00 |
| 20.07.2026 | 5,89 | 5,89 | 5,60 | 5,78 | 2,85% | 8.417,00 |
| 17.07.2026 | 5,59 | 5,75 | 5,59 | 5,62 | -2,26% | 2.049,00 |
| 16.07.2026 | 5,79 | 5,82 | 5,61 | 5,75 | 0,52% | 11.639,00 |
| 15.07.2026 | 5,51 | 5,90 | 5,51 | 5,72 | 4,00% | 19.017,00 |
| 14.07.2026 | 5,39 | 5,87 | 5,39 | 5,50 | 1,85% | 5.017,00 |
| 13.07.2026 | 5,39 | 5,43 | 5,34 | 5,40 | -0,37% | 15.764,00 |
| 10.07.2026 | 5,55 | 5,72 | 5,42 | 5,42 | -4,58% | 9.530,00 |
| 09.07.2026 | 5,40 | 5,68 | 5,25 | 5,68 | 3,84% | 23.164,00 |
| 08.07.2026 | 5,34 | 5,54 | 5,20 | 5,47 | 3,99% | 8.776,00 |
| 07.07.2026 | 5,68 | 5,68 | 5,21 | 5,26 | -5,57% | 16.864,00 |
| 06.07.2026 | 5,46 | 5,90 | 5,31 | 5,57 | 3,34% | 22.088,00 |
| 02.07.2026 | 5,38 | 5,55 | 5,24 | 5,39 | 2,41% | 7.900,00 |
| 01.07.2026 | 5,14 | 5,40 | 5,04 | 5,26 | 5,26% | 6.481,00 |
| 30.06.2026 | 4,87 | 5,27 | 4,80 | 5,00 | 2,46% | 19.999,00 |
| 29.06.2026 | 4,90 | 4,90 | 4,70 | 4,88 | 0,00% | 42.016,00 |
| 26.06.2026 | 4,61 | 4,96 | 4,60 | 4,88 | 4,72% | 55.988,00 |
| 25.06.2026 | 4,47 | 4,75 | 4,47 | 4,66 | 2,87% | 7.208,00 |
| 24.06.2026 | 4,26 | 4,92 | 4,26 | 4,53 | -2,79% | 14.853,00 |
| 23.06.2026 | 4,83 | 4,83 | 4,55 | 4,66 | -5,09% | 32.815,00 |
| 22.06.2026 | 4,88 | 4,97 | 4,88 | 4,91 | -1,01% | 6.870,00 |
| 18.06.2026 | 4,96 | 5,01 | 4,91 | 4,96 | -1,59% | 20.756,00 |
| 17.06.2026 | 4,95 | 5,08 | 4,95 | 5,04 | 0,80% | 31.167,00 |
| 16.06.2026 | 4,96 | 5,05 | 4,95 | 5,00 | 1,01% | 25.408,00 |
| 15.06.2026 | 5,11 | 5,11 | 4,90 | 4,95 | -2,75% | 27.621,00 |
| 12.06.2026 | 5,25 | 5,34 | 5,07 | 5,09 | -3,60% | 33.531,00 |
| 11.06.2026 | 5,52 | 5,62 | 5,28 | 5,28 | -7,37% | 28.702,00 |
| 10.06.2026 | 5,83 | 5,83 | 5,51 | 5,70 | -0,87% | 13.942,00 |
| 09.06.2026 | 5,69 | 5,75 | 5,69 | 5,75 | 3,42% | 13.444,00 |
| 08.06.2026 | 5,61 | 5,78 | 5,40 | 5,56 | 2,96% | 9.008,00 |
| 05.06.2026 | 5,52 | 5,55 | 5,38 | 5,40 | -0,55% | 21.171,00 |
| 04.06.2026 | 5,71 | 5,81 | 5,41 | 5,43 | -3,21% | 31.114,00 |
| 03.06.2026 | 5,89 | 5,89 | 5,60 | 5,61 | -3,61% | 19.540,00 |
| 02.06.2026 | 6,01 | 6,48 | 5,80 | 5,82 | -2,68% | 27.459,00 |
| 01.06.2026 | 6,19 | 6,42 | 5,95 | 5,98 | -3,63% | 31.989,00 |
| 29.05.2026 | 6,23 | 6,44 | 6,17 | 6,21 | 1,22% | 13.367,00 |