11,670$
-0,26%
Echtzeit-Aktienkurs BankFinancial Corp
Bid:
Ask:
Aktienkurse zur BankFinancial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,54 | 11,75 | 11,48 | 11,67 | -0,26% | 29.619,00 |
| 01.07.2025 | 11,55 | 11,84 | 11,55 | 11,70 | 1,12% | 30.954,00 |
| 30.06.2025 | 11,40 | 11,73 | 11,40 | 11,57 | 1,76% | 38.485,00 |
| 27.06.2025 | 11,51 | 11,70 | 11,36 | 11,37 | -0,96% | 935.697,00 |
| 26.06.2025 | 11,38 | 11,53 | 11,38 | 11,48 | 1,41% | 25.441,00 |
| 25.06.2025 | 11,59 | 11,71 | 11,32 | 11,32 | -1,57% | 40.345,00 |
| 24.06.2025 | 11,62 | 11,70 | 11,45 | 11,50 | -0,17% | 26.525,00 |
| 23.06.2025 | 11,71 | 11,75 | 11,37 | 11,52 | -0,86% | 72.163,00 |
| 20.06.2025 | 11,37 | 11,85 | 11,37 | 11,62 | 1,66% | 41.302,00 |
| 18.06.2025 | 11,30 | 11,59 | 11,30 | 11,43 | 1,51% | 17.260,00 |
| 17.06.2025 | 11,32 | 11,48 | 11,26 | 11,26 | -1,23% | 27.458,00 |
| 16.06.2025 | 11,53 | 11,66 | 11,40 | 11,40 | -0,96% | 31.091,00 |
| 13.06.2025 | 11,65 | 11,73 | 11,51 | 11,51 | -1,03% | 12.785,00 |
| 12.06.2025 | 11,63 | 11,75 | 11,62 | 11,63 | -1,61% | 23.662,00 |
| 11.06.2025 | 11,75 | 11,88 | 11,73 | 11,82 | 0,51% | 20.691,00 |
| 10.06.2025 | 11,52 | 11,85 | 11,52 | 11,76 | 1,55% | 20.997,00 |
| 09.06.2025 | 11,84 | 11,90 | 11,58 | 11,58 | -1,11% | 29.423,00 |
| 06.06.2025 | 11,78 | 11,88 | 11,56 | 11,71 | 0,39% | 17.091,00 |
| 05.06.2025 | 11,68 | 11,76 | 11,67 | 11,67 | 0,04% | 12.697,00 |
| 04.06.2025 | 11,76 | 11,79 | 11,66 | 11,66 | -0,26% | 25.791,00 |
| 03.06.2025 | 11,91 | 11,91 | 11,69 | 11,69 | -1,02% | 20.421,00 |
| 02.06.2025 | 12,11 | 12,11 | 11,81 | 11,81 | -2,15% | 22.341,00 |
| 30.05.2025 | 12,15 | 12,20 | 11,96 | 12,07 | -1,07% | 11.919,00 |
| 29.05.2025 | 12,06 | 12,22 | 11,87 | 12,20 | 1,92% | 14.514,00 |
| 28.05.2025 | 12,01 | 12,09 | 11,86 | 11,97 | 0,25% | 10.765,00 |
| 27.05.2025 | 12,05 | 12,07 | 11,93 | 11,94 | -0,75% | 22.650,00 |
| 23.05.2025 | 12,05 | 12,17 | 11,86 | 12,03 | -0,66% | 20.907,00 |
| 22.05.2025 | 12,29 | 12,30 | 11,95 | 12,11 | -0,82% | 15.116,00 |
| 21.05.2025 | 12,02 | 12,21 | 11,90 | 12,21 | 1,41% | 10.478,00 |
| 20.05.2025 | 11,98 | 12,08 | 11,90 | 12,04 | 0,33% | 10.135,00 |
| 19.05.2025 | 11,89 | 12,03 | 11,89 | 12,00 | 0,67% | 9.966,00 |
| 16.05.2025 | 11,98 | 12,13 | 11,90 | 11,92 | -0,91% | 17.881,00 |
| 15.05.2025 | 12,10 | 12,36 | 11,90 | 12,03 | -0,99% | 34.680,00 |
| 14.05.2025 | 11,95 | 12,18 | 11,95 | 12,15 | 0,91% | 14.538,00 |
| 13.05.2025 | 12,03 | 12,11 | 12,00 | 12,04 | 0,84% | 18.156,00 |
| 12.05.2025 | 12,40 | 12,40 | 11,94 | 11,94 | -1,73% | 19.351,00 |
| 09.05.2025 | 12,31 | 12,33 | 12,10 | 12,15 | -1,06% | 19.909,00 |
| 08.05.2025 | 12,31 | 12,47 | 12,27 | 12,28 | -0,41% | 42.660,00 |
| 07.05.2025 | 12,39 | 12,47 | 12,30 | 12,33 | 0,00% | 7.862,00 |
| 06.05.2025 | 12,44 | 12,53 | 12,33 | 12,33 | -1,12% | 12.003,00 |
| 05.05.2025 | 12,80 | 12,80 | 12,28 | 12,47 | -1,73% | 9.924,00 |
| 02.05.2025 | 12,49 | 12,74 | 12,26 | 12,69 | 3,17% | 36.992,00 |
| 01.05.2025 | 12,26 | 12,68 | 12,26 | 12,30 | -0,32% | 15.839,00 |
| 30.04.2025 | 12,20 | 12,49 | 12,20 | 12,34 | -1,28% | 17.319,00 |
| 29.04.2025 | 12,25 | 12,50 | 12,13 | 12,50 | 2,63% | 17.254,00 |
| 28.04.2025 | 12,21 | 12,31 | 12,18 | 12,18 | -0,41% | 20.700,00 |
| 25.04.2025 | 11,93 | 12,34 | 11,93 | 12,23 | 0,25% | 7.337,00 |
| 24.04.2025 | 12,11 | 12,46 | 12,11 | 12,20 | -0,25% | 17.001,00 |
| 23.04.2025 | 12,10 | 12,41 | 11,58 | 12,23 | 1,33% | 54.360,00 |
| 22.04.2025 | 11,76 | 12,30 | 11,76 | 12,07 | 2,64% | 17.092,00 |
| 21.04.2025 | 11,59 | 12,20 | 11,59 | 11,76 | -2,73% | 11.658,00 |
| 17.04.2025 | 12,17 | 12,24 | 11,86 | 12,09 | 2,81% | 15.195,00 |
| 16.04.2025 | 11,60 | 11,93 | 11,54 | 11,76 | 0,86% | 9.677,00 |
| 15.04.2025 | 11,95 | 11,95 | 11,66 | 11,66 | -0,93% | 8.764,00 |
| 14.04.2025 | 11,67 | 11,94 | 11,41 | 11,77 | 3,98% | 11.099,00 |
| 11.04.2025 | 11,23 | 11,64 | 11,17 | 11,32 | -1,05% | 34.207,00 |
| 10.04.2025 | 12,33 | 12,33 | 11,44 | 11,44 | -5,80% | 16.154,00 |
| 09.04.2025 | 11,79 | 12,26 | 11,54 | 12,15 | 3,14% | 75.263,00 |
| 08.04.2025 | 11,98 | 11,98 | 11,73 | 11,78 | -2,28% | 16.330,00 |
| 07.04.2025 | 11,82 | 12,11 | 11,82 | 12,05 | 0,42% | 7.972,00 |
| 04.04.2025 | 12,27 | 12,39 | 11,87 | 12,00 | -5,06% | 20.946,00 |
| 03.04.2025 | 12,93 | 12,93 | 12,21 | 12,64 | -1,37% | 48.320,00 |
| 02.04.2025 | 12,72 | 12,84 | 12,63 | 12,82 | 1,63% | 13.064,00 |
| 01.04.2025 | 12,68 | 12,75 | 12,61 | 12,61 | -0,24% | 13.282,00 |
| 31.03.2025 | 12,74 | 12,88 | 12,63 | 12,64 | -1,40% | 11.046,00 |
| 28.03.2025 | 12,68 | 12,95 | 12,65 | 12,82 | -1,31% | 10.477,00 |
| 27.03.2025 | 12,77 | 12,99 | 12,73 | 12,99 | 3,51% | 20.569,00 |
| 26.03.2025 | 12,63 | 12,79 | 12,55 | 12,55 | 0,40% | 8.792,00 |
| 25.03.2025 | 12,87 | 13,03 | 12,50 | 12,50 | -2,19% | 20.148,00 |
| 24.03.2025 | 12,88 | 13,19 | 12,78 | 12,78 | -1,43% | 12.937,00 |
| 21.03.2025 | 12,73 | 13,04 | 12,73 | 12,97 | -0,73% | 17.037,00 |
| 20.03.2025 | 13,25 | 13,48 | 13,06 | 13,06 | -0,08% | 13.974,00 |
| 19.03.2025 | 13,13 | 13,30 | 12,61 | 13,07 | -0,23% | 24.742,00 |
| 18.03.2025 | 12,83 | 13,22 | 12,83 | 13,10 | 0,38% | 9.287,00 |
| 17.03.2025 | 12,76 | 13,07 | 12,72 | 13,05 | 3,00% | 13.757,00 |
| 14.03.2025 | 12,68 | 12,89 | 12,67 | 12,67 | 0,08% | 11.869,00 |
| 13.03.2025 | 12,67 | 12,87 | 12,48 | 12,66 | 0,48% | 13.122,00 |
| 12.03.2025 | 12,36 | 12,60 | 12,28 | 12,60 | 1,61% | 19.854,00 |
| 11.03.2025 | 12,42 | 12,48 | 12,40 | 12,40 | -0,80% | 9.277,00 |
| 10.03.2025 | 12,66 | 12,66 | 12,50 | 12,50 | -2,72% | 20.273,00 |
| 07.03.2025 | 12,70 | 13,04 | 12,60 | 12,85 | 0,63% | 11.120,00 |
| 06.03.2025 | 12,86 | 12,86 | 12,60 | 12,77 | -0,93% | 7.866,00 |
| 05.03.2025 | 12,74 | 12,99 | 12,70 | 12,89 | 1,06% | 12.484,00 |
| 04.03.2025 | 13,25 | 13,25 | 12,67 | 12,76 | -2,78% | 9.560,00 |
| 03.03.2025 | 12,96 | 13,30 | 12,96 | 13,12 | -0,91% | 9.731,00 |
| 28.02.2025 | 13,19 | 13,58 | 13,01 | 13,24 | 1,53% | 17.044,00 |
| 27.02.2025 | 12,80 | 13,29 | 12,42 | 13,04 | 0,77% | 16.311,00 |
| 26.02.2025 | 12,53 | 12,94 | 12,39 | 12,94 | 1,85% | 20.652,00 |
| 25.02.2025 | 12,55 | 12,72 | 12,52 | 12,71 | 0,83% | 13.309,00 |
| 24.02.2025 | 12,82 | 12,82 | 12,55 | 12,60 | -2,33% | 18.901,00 |
| 21.02.2025 | 12,86 | 12,98 | 12,83 | 12,90 | -0,08% | 21.533,00 |
| 20.02.2025 | 13,17 | 13,17 | 12,86 | 12,91 | -2,12% | 7.402,00 |
| 19.02.2025 | 12,92 | 13,28 | 12,90 | 13,19 | 1,23% | 12.858,00 |
| 18.02.2025 | 13,10 | 13,20 | 13,00 | 13,03 | -1,44% | 13.434,00 |
| 14.02.2025 | 13,21 | 13,23 | 13,06 | 13,22 | -0,38% | 9.220,00 |
| 13.02.2025 | 13,07 | 13,27 | 13,07 | 13,27 | 1,07% | 10.876,00 |
| 12.02.2025 | 13,30 | 13,33 | 12,93 | 13,13 | -1,35% | 22.335,00 |
| 11.02.2025 | 13,13 | 13,36 | 12,93 | 13,31 | 1,37% | 15.550,00 |
| 10.02.2025 | 13,24 | 13,28 | 13,11 | 13,13 | -1,50% | 16.174,00 |
| 07.02.2025 | 13,18 | 13,41 | 12,86 | 13,33 | 0,23% | 27.330,00 |