6,150$
1,07%
Echtzeit-Aktienkurs BayFirst Financial Corp
Bid:
Ask:
Aktienkurse zur BayFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |