12,350$
-0,16%
Echtzeit-Aktienkurs BankFinancial Corp
Bid:
Ask:
Aktienkurse zur BankFinancial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 12,24 | 12,38 | 12,21 | 12,35 | -0,16% | 9.332,00 |
| 23.12.2025 | 12,52 | 12,52 | 12,36 | 12,37 | -1,12% | 15.215,00 |
| 22.12.2025 | 12,58 | 12,73 | 12,47 | 12,51 | -1,11% | 21.925,00 |
| 19.12.2025 | 12,73 | 12,78 | 12,43 | 12,65 | -0,94% | 119.892,00 |
| 18.12.2025 | 12,88 | 12,88 | 12,71 | 12,77 | -0,16% | 48.495,00 |
| 17.12.2025 | 12,90 | 12,96 | 12,76 | 12,79 | 0,24% | 40.540,00 |
| 16.12.2025 | 12,71 | 13,01 | 12,67 | 12,76 | -1,39% | 39.037,00 |
| 15.12.2025 | 12,78 | 12,94 | 12,77 | 12,94 | 1,57% | 98.855,00 |
| 12.12.2025 | 12,78 | 12,86 | 12,66 | 12,74 | 0,00% | 37.330,00 |
| 11.12.2025 | 12,69 | 12,84 | 12,69 | 12,74 | 0,71% | 61.554,00 |
| 10.12.2025 | 12,33 | 12,68 | 12,30 | 12,65 | 3,27% | 109.122,00 |
| 09.12.2025 | 12,27 | 12,42 | 12,25 | 12,25 | -0,24% | 32.755,00 |
| 08.12.2025 | 12,23 | 12,36 | 12,23 | 12,28 | 1,24% | 148.862,00 |
| 05.12.2025 | 12,13 | 12,21 | 12,09 | 12,13 | -0,33% | 50.835,00 |
| 04.12.2025 | 12,18 | 12,19 | 12,03 | 12,17 | 0,75% | 85.840,00 |
| 03.12.2025 | 11,75 | 12,08 | 11,75 | 12,08 | 1,94% | 80.579,00 |
| 02.12.2025 | 11,88 | 11,97 | 11,75 | 11,85 | -0,08% | 30.334,00 |
| 01.12.2025 | 11,78 | 11,93 | 11,78 | 11,86 | 0,85% | 29.737,00 |
| 28.11.2025 | 11,83 | 11,83 | 11,72 | 11,76 | -0,34% | 14.748,00 |
| 26.11.2025 | 11,79 | 11,93 | 11,76 | 11,80 | -0,92% | 35.069,00 |
| 25.11.2025 | 11,51 | 11,95 | 11,51 | 11,91 | 3,84% | 79.439,00 |
| 24.11.2025 | 11,45 | 11,54 | 11,43 | 11,47 | 2,96% | 40.461,00 |
| 20.11.2025 | 11,28 | 11,43 | 11,12 | 11,14 | -0,04% | 22.740,00 |
| 19.11.2025 | 11,09 | 11,20 | 11,05 | 11,15 | 0,18% | 30.162,00 |
| 18.11.2025 | 11,07 | 11,32 | 10,99 | 11,13 | 1,41% | 23.501,00 |
| 17.11.2025 | 11,29 | 11,39 | 10,96 | 10,97 | -4,02% | 15.617,00 |
| 13.11.2025 | 11,45 | 11,54 | 11,37 | 11,43 | 0,09% | 28.793,00 |
| 12.11.2025 | 11,53 | 11,57 | 11,40 | 11,42 | 0,09% | 21.947,00 |
| 11.11.2025 | 11,29 | 11,45 | 11,29 | 11,41 | 0,09% | 21.204,00 |
| 10.11.2025 | 11,43 | 11,48 | 11,31 | 11,40 | 0,62% | 22.139,00 |
| 07.11.2025 | 11,20 | 11,35 | 11,19 | 11,33 | 1,43% | 23.341,00 |
| 06.11.2025 | 11,26 | 11,26 | 11,13 | 11,17 | -1,59% | 13.315,00 |
| 05.11.2025 | 11,22 | 11,36 | 11,19 | 11,35 | 1,98% | 24.555,00 |
| 04.11.2025 | 11,10 | 11,17 | 11,06 | 11,13 | -0,49% | 32.444,00 |
| 03.11.2025 | 11,00 | 11,19 | 10,96 | 11,19 | 1,22% | 12.339,00 |
| 31.10.2025 | 10,95 | 11,14 | 10,95 | 11,05 | -0,18% | 11.821,00 |
| 30.10.2025 | 11,09 | 11,33 | 11,06 | 11,07 | -0,63% | 13.897,00 |
| 29.10.2025 | 11,31 | 11,46 | 11,08 | 11,14 | -1,94% | 25.814,00 |
| 28.10.2025 | 11,39 | 11,49 | 11,36 | 11,36 | -0,09% | 14.540,00 |
| 27.10.2025 | 11,47 | 11,51 | 11,33 | 11,37 | -0,87% | 11.742,00 |
| 24.10.2025 | 11,61 | 11,71 | 11,37 | 11,47 | -0,35% | 19.603,00 |
| 23.10.2025 | 11,44 | 11,53 | 11,44 | 11,51 | -0,60% | 10.808,00 |
| 22.10.2025 | 11,51 | 11,65 | 11,49 | 11,58 | 0,61% | 17.422,00 |
| 21.10.2025 | 11,60 | 11,60 | 11,42 | 11,51 | 0,00% | 12.754,00 |
| 20.10.2025 | 11,38 | 11,51 | 11,30 | 11,51 | 2,77% | 16.280,00 |
| 17.10.2025 | 11,07 | 11,23 | 11,07 | 11,20 | 1,82% | 16.977,00 |
| 16.10.2025 | 11,81 | 11,81 | 10,96 | 11,00 | -7,49% | 27.350,00 |
| 15.10.2025 | 12,18 | 12,22 | 11,84 | 11,89 | -1,90% | 15.991,00 |
| 14.10.2025 | 11,68 | 12,18 | 11,68 | 12,12 | 2,71% | 46.102,00 |
| 13.10.2025 | 11,64 | 11,80 | 11,60 | 11,80 | 2,16% | 25.643,00 |
| 10.10.2025 | 12,02 | 12,20 | 11,54 | 11,55 | -4,15% | 34.953,00 |
| 09.10.2025 | 12,13 | 12,13 | 12,00 | 12,05 | -0,99% | 16.727,00 |
| 08.10.2025 | 12,17 | 12,21 | 12,10 | 12,17 | -0,33% | 32.996,00 |
| 07.10.2025 | 12,41 | 12,44 | 12,19 | 12,21 | -0,57% | 185.890,00 |
| 06.10.2025 | 12,43 | 12,49 | 12,27 | 12,28 | 1,82% | 59.543,00 |
| 02.10.2025 | 11,98 | 12,06 | 11,81 | 12,06 | 0,33% | 74.952,00 |
| 01.10.2025 | 11,93 | 12,04 | 11,92 | 12,02 | 0,08% | 96.540,00 |
| 30.09.2025 | 12,15 | 12,15 | 11,86 | 12,01 | -0,83% | 70.402,00 |
| 29.09.2025 | 12,27 | 12,27 | 12,05 | 12,11 | -1,22% | 67.383,00 |
| 26.09.2025 | 12,29 | 12,38 | 12,21 | 12,26 | -0,24% | 79.451,00 |
| 25.09.2025 | 12,27 | 12,35 | 12,25 | 12,29 | -0,49% | 15.717,00 |
| 24.09.2025 | 12,35 | 12,47 | 12,29 | 12,35 | 0,08% | 34.550,00 |
| 23.09.2025 | 12,55 | 12,67 | 12,32 | 12,34 | -0,64% | 52.405,00 |
| 22.09.2025 | 12,44 | 12,51 | 12,31 | 12,42 | -0,80% | 41.967,00 |
| 19.09.2025 | 12,53 | 12,54 | 12,30 | 12,52 | -0,08% | 174.322,00 |
| 18.09.2025 | 12,23 | 12,55 | 12,23 | 12,53 | 3,13% | 77.342,00 |
| 17.09.2025 | 12,07 | 12,45 | 12,07 | 12,15 | 0,50% | 67.404,00 |
| 16.09.2025 | 12,11 | 12,11 | 11,88 | 12,09 | -0,21% | 31.130,00 |
| 15.09.2025 | 12,34 | 12,34 | 12,07 | 12,12 | -1,26% | 37.489,00 |
| 12.09.2025 | 12,32 | 12,34 | 12,25 | 12,27 | -0,89% | 38.950,00 |
| 11.09.2025 | 12,33 | 12,45 | 12,31 | 12,38 | 0,08% | 80.082,00 |
| 10.09.2025 | 12,31 | 12,37 | 12,17 | 12,37 | 1,31% | 93.428,00 |
| 09.09.2025 | 12,39 | 12,47 | 12,20 | 12,21 | -1,53% | 88.300,00 |
| 08.09.2025 | 12,49 | 12,57 | 12,26 | 12,40 | -0,16% | 64.913,00 |
| 05.09.2025 | 12,69 | 12,74 | 12,37 | 12,42 | -1,35% | 34.384,00 |
| 04.09.2025 | 12,40 | 12,59 | 12,38 | 12,59 | 2,11% | 99.887,00 |
| 03.09.2025 | 12,33 | 12,42 | 12,27 | 12,33 | -0,32% | 104.250,00 |
| 02.09.2025 | 12,30 | 12,39 | 12,21 | 12,37 | -0,08% | 54.839,00 |
| 29.08.2025 | 12,41 | 12,48 | 12,33 | 12,38 | 0,00% | 23.010,00 |
| 28.08.2025 | 12,66 | 12,66 | 12,31 | 12,38 | -0,96% | 53.442,00 |
| 27.08.2025 | 12,52 | 12,57 | 12,28 | 12,50 | 0,64% | 81.683,00 |
| 26.08.2025 | 12,29 | 12,50 | 12,29 | 12,42 | 0,57% | 102.481,00 |
| 25.08.2025 | 12,49 | 12,49 | 12,34 | 12,35 | -0,32% | 109.924,00 |
| 22.08.2025 | 11,78 | 12,43 | 11,78 | 12,39 | 4,29% | 353.938,00 |
| 21.08.2025 | 11,81 | 11,95 | 11,75 | 11,88 | 0,51% | 77.991,00 |
| 20.08.2025 | 11,69 | 11,87 | 11,68 | 11,82 | 1,20% | 255.980,00 |
| 19.08.2025 | 11,58 | 11,74 | 11,56 | 11,68 | 1,39% | 177.305,00 |
| 18.08.2025 | 11,48 | 11,54 | 11,44 | 11,52 | 0,17% | 53.275,00 |
| 15.08.2025 | 11,64 | 11,65 | 11,47 | 11,50 | -1,54% | 105.378,00 |
| 14.08.2025 | 11,76 | 11,76 | 11,63 | 11,68 | -1,27% | 73.730,00 |
| 13.08.2025 | 11,44 | 11,88 | 11,44 | 11,83 | 2,60% | 289.725,00 |
| 12.08.2025 | 11,01 | 11,53 | 11,01 | 11,53 | 5,88% | 431.308,00 |
| 11.08.2025 | 10,84 | 10,90 | 10,83 | 10,89 | 0,93% | 36.894,00 |
| 08.08.2025 | 10,80 | 10,90 | 10,69 | 10,79 | 0,84% | 22.880,00 |
| 07.08.2025 | 10,95 | 10,95 | 10,70 | 10,70 | -2,28% | 22.878,00 |
| 06.08.2025 | 10,92 | 10,99 | 10,90 | 10,95 | 0,18% | 16.723,00 |
| 05.08.2025 | 10,86 | 10,98 | 10,78 | 10,93 | 0,64% | 26.405,00 |
| 04.08.2025 | 11,02 | 11,02 | 10,86 | 10,86 | -0,82% | 40.064,00 |
| 01.08.2025 | 11,11 | 11,11 | 10,92 | 10,95 | -1,53% | 73.333,00 |
| 31.07.2025 | 11,12 | 11,27 | 11,06 | 11,12 | -0,54% | 95.099,00 |