29,780$
-3,47%
Echtzeit-Aktienkurs Bankunited
Bid:
Ask:
Aktienkurse zur Bankunited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,42 | 29,81 | 28,23 | 29,78 | -3,47% | 1.442.912,00 |
| 03.04.2025 | 32,45 | 32,74 | 30,80 | 30,85 | -10,58% | 1.393.436,00 |
| 02.04.2025 | 33,74 | 34,57 | 33,56 | 34,50 | 1,38% | 612.951,00 |
| 01.04.2025 | 34,15 | 34,23 | 33,49 | 34,03 | -1,19% | 925.372,00 |
| 31.03.2025 | 33,44 | 34,55 | 33,43 | 34,44 | 0,94% | 843.308,00 |
| 28.03.2025 | 35,08 | 35,23 | 33,83 | 34,12 | -3,04% | 456.613,00 |
| 27.03.2025 | 35,27 | 35,67 | 34,97 | 35,19 | -0,79% | 385.182,00 |
| 26.03.2025 | 35,80 | 36,40 | 35,27 | 35,47 | -0,25% | 455.002,00 |
| 25.03.2025 | 35,78 | 36,08 | 35,56 | 35,56 | -0,50% | 483.963,00 |
| 24.03.2025 | 35,26 | 35,89 | 35,10 | 35,74 | 3,06% | 594.920,00 |
| 21.03.2025 | 34,25 | 34,92 | 34,23 | 34,68 | 0,12% | 1.635.438,00 |
| 20.03.2025 | 34,65 | 35,26 | 34,26 | 34,64 | -0,55% | 658.213,00 |
| 19.03.2025 | 34,55 | 35,32 | 34,30 | 34,83 | 1,13% | 570.168,00 |
| 18.03.2025 | 34,32 | 34,66 | 34,11 | 34,44 | 0,29% | 668.611,00 |
| 17.03.2025 | 34,23 | 34,60 | 33,82 | 34,34 | -0,32% | 1.158.784,00 |
| 14.03.2025 | 33,82 | 34,48 | 33,49 | 34,45 | 4,49% | 957.222,00 |
| 13.03.2025 | 33,38 | 33,58 | 32,65 | 32,97 | -1,11% | 853.162,00 |
| 12.03.2025 | 32,88 | 33,77 | 32,61 | 33,34 | 2,74% | 1.022.967,00 |
| 11.03.2025 | 31,86 | 32,94 | 31,56 | 32,45 | 3,48% | 1.425.875,00 |
| 10.03.2025 | 32,41 | 32,76 | 30,98 | 31,36 | -5,11% | 1.488.207,00 |
| 07.03.2025 | 33,68 | 33,70 | 32,26 | 33,05 | -2,36% | 1.317.182,00 |
| 06.03.2025 | 34,40 | 34,55 | 33,54 | 33,85 | -2,76% | 769.129,00 |
| 05.03.2025 | 35,19 | 35,55 | 34,34 | 34,81 | -0,83% | 898.648,00 |
| 04.03.2025 | 36,26 | 36,70 | 34,76 | 35,10 | -5,75% | 768.355,00 |
| 03.03.2025 | 37,71 | 38,10 | 36,63 | 37,24 | -0,90% | 985.290,00 |
| 28.02.2025 | 37,52 | 37,96 | 37,08 | 37,58 | 0,91% | 707.160,00 |
| 27.02.2025 | 37,35 | 37,68 | 37,09 | 37,24 | 0,16% | 649.791,00 |
| 26.02.2025 | 37,35 | 37,78 | 36,82 | 37,18 | -0,11% | 652.821,00 |
| 25.02.2025 | 37,73 | 37,89 | 37,13 | 37,22 | -0,27% | 486.026,00 |
| 24.02.2025 | 38,24 | 38,41 | 37,31 | 37,32 | -1,56% | 599.376,00 |
| 21.02.2025 | 39,81 | 39,94 | 37,74 | 37,91 | -3,90% | 1.157.235,00 |
| 20.02.2025 | 39,87 | 40,23 | 38,95 | 39,45 | -1,57% | 636.823,00 |
| 19.02.2025 | 40,12 | 40,44 | 39,90 | 40,08 | -1,16% | 540.502,00 |
| 18.02.2025 | 40,62 | 41,01 | 40,38 | 40,55 | -0,27% | 480.860,00 |
| 14.02.2025 | 40,47 | 41,13 | 40,38 | 40,66 | 0,69% | 358.279,00 |
| 13.02.2025 | 40,38 | 40,43 | 39,83 | 40,38 | 0,42% | 614.667,00 |
| 12.02.2025 | 40,41 | 40,71 | 40,09 | 40,21 | -2,26% | 639.564,00 |
| 11.02.2025 | 40,12 | 41,28 | 40,10 | 41,14 | 2,01% | 452.848,00 |
| 10.02.2025 | 40,96 | 41,00 | 40,25 | 40,33 | -1,10% | 539.700,00 |
| 07.02.2025 | 41,04 | 41,22 | 40,18 | 40,78 | -1,07% | 515.985,00 |
| 06.02.2025 | 40,73 | 41,31 | 40,43 | 41,22 | 1,05% | 562.212,00 |
| 05.02.2025 | 40,73 | 40,93 | 40,06 | 40,79 | 0,54% | 535.408,00 |
| 04.02.2025 | 39,81 | 40,80 | 39,74 | 40,57 | 1,91% | 848.172,00 |
| 03.02.2025 | 39,82 | 40,64 | 39,53 | 39,81 | -3,16% | 404.774,00 |
| 31.01.2025 | 41,63 | 41,89 | 40,78 | 41,11 | -1,25% | 601.756,00 |
| 30.01.2025 | 41,27 | 41,93 | 41,17 | 41,63 | 2,03% | 633.977,00 |
| 29.01.2025 | 40,70 | 41,49 | 40,52 | 40,80 | -0,07% | 644.275,00 |
| 28.01.2025 | 40,60 | 41,14 | 40,37 | 40,83 | 0,22% | 797.456,00 |
| 27.01.2025 | 41,18 | 42,19 | 40,60 | 40,74 | -0,22% | 1.299.934,00 |
| 24.01.2025 | 39,56 | 41,12 | 39,46 | 40,83 | 2,31% | 1.106.670,00 |
| 23.01.2025 | 40,03 | 40,23 | 39,65 | 39,91 | 0,81% | 793.857,00 |
| 22.01.2025 | 40,66 | 41,10 | 39,23 | 39,59 | -1,35% | 1.061.559,00 |
| 21.01.2025 | 40,19 | 40,91 | 39,85 | 40,13 | 0,78% | 1.058.932,00 |
| 17.01.2025 | 39,80 | 40,08 | 39,45 | 39,82 | 1,14% | 511.674,00 |
| 16.01.2025 | 39,65 | 39,84 | 39,04 | 39,37 | -1,15% | 840.437,00 |
| 15.01.2025 | 40,85 | 40,85 | 39,50 | 39,83 | 3,05% | 974.555,00 |
| 14.01.2025 | 37,93 | 38,72 | 37,53 | 38,65 | 3,45% | 842.813,00 |
| 13.01.2025 | 36,50 | 37,37 | 36,39 | 37,36 | 1,33% | 784.206,00 |
| 10.01.2025 | 37,63 | 37,75 | 36,30 | 36,87 | -4,41% | 798.895,00 |
| 08.01.2025 | 38,19 | 38,65 | 37,73 | 38,57 | 0,70% | 539.398,00 |
| 07.01.2025 | 39,12 | 39,31 | 37,82 | 38,30 | -1,57% | 746.067,00 |
| 06.01.2025 | 38,89 | 39,91 | 38,63 | 38,91 | 0,44% | 700.282,00 |
| 03.01.2025 | 37,97 | 38,81 | 37,56 | 38,74 | 2,16% | 456.725,00 |
| 02.01.2025 | 38,28 | 38,77 | 37,78 | 37,92 | -0,65% | 968.535,00 |
| 31.12.2024 | 38,34 | 38,66 | 38,01 | 38,17 | -0,31% | 386.639,00 |
| 30.12.2024 | 38,00 | 38,57 | 37,97 | 38,29 | -0,31% | 495.379,00 |
| 27.12.2024 | 38,40 | 38,71 | 37,84 | 38,41 | -1,01% | 467.944,00 |
| 26.12.2024 | 38,25 | 38,83 | 38,13 | 38,80 | 0,49% | 275.393,00 |
| 24.12.2024 | 38,31 | 38,61 | 38,09 | 38,61 | 0,60% | 165.841,00 |
| 23.12.2024 | 37,58 | 38,46 | 37,58 | 38,38 | 0,73% | 483.939,00 |
| 20.12.2024 | 37,12 | 38,76 | 37,05 | 38,10 | 1,84% | 1.970.569,00 |
| 19.12.2024 | 38,30 | 38,66 | 37,19 | 37,41 | -0,61% | 589.448,00 |
| 18.12.2024 | 40,10 | 40,35 | 37,33 | 37,64 | -5,24% | 824.943,00 |
| 17.12.2024 | 40,64 | 40,77 | 39,44 | 39,72 | -2,69% | 502.201,00 |
| 16.12.2024 | 40,27 | 40,84 | 40,04 | 40,82 | 0,67% | 491.603,00 |
| 13.12.2024 | 40,72 | 40,89 | 40,35 | 40,55 | -0,30% | 510.434,00 |
| 12.12.2024 | 41,01 | 41,54 | 40,63 | 40,67 | -1,38% | 460.233,00 |
| 11.12.2024 | 41,48 | 41,84 | 41,22 | 41,24 | 0,15% | 550.104,00 |
| 10.12.2024 | 41,61 | 42,04 | 40,96 | 41,18 | -0,70% | 500.134,00 |
| 09.12.2024 | 41,99 | 42,02 | 41,25 | 41,47 | -0,55% | 663.367,00 |
| 06.12.2024 | 41,69 | 42,05 | 41,13 | 41,70 | 0,58% | 303.275,00 |
| 05.12.2024 | 41,64 | 42,08 | 41,42 | 41,46 | -0,14% | 379.278,00 |
| 04.12.2024 | 41,45 | 41,70 | 40,99 | 41,52 | 0,95% | 496.827,00 |
| 03.12.2024 | 41,70 | 41,92 | 41,09 | 41,13 | -0,99% | 560.078,00 |
| 02.12.2024 | 42,28 | 42,45 | 41,47 | 41,54 | -1,26% | 569.402,00 |
| 29.11.2024 | 42,75 | 42,82 | 41,84 | 42,07 | -0,68% | 298.650,00 |
| 27.11.2024 | 43,11 | 43,34 | 42,17 | 42,36 | -0,75% | 487.692,00 |
| 26.11.2024 | 42,81 | 43,35 | 42,52 | 42,68 | -1,20% | 515.802,00 |
| 25.11.2024 | 43,31 | 44,45 | 43,15 | 43,20 | 1,12% | 829.308,00 |
| 22.11.2024 | 42,00 | 42,83 | 41,95 | 42,72 | 4,20% | 658.473,00 |
| 20.11.2024 | 41,41 | 41,72 | 40,80 | 41,00 | -1,11% | 1.051.488,00 |
| 19.11.2024 | 40,72 | 41,62 | 40,54 | 41,46 | 0,78% | 892.446,00 |
| 18.11.2024 | 40,69 | 41,16 | 40,50 | 41,14 | 1,06% | 616.584,00 |
| 15.11.2024 | 40,91 | 41,10 | 40,18 | 40,71 | 0,10% | 972.716,00 |
| 14.11.2024 | 40,67 | 40,68 | 39,99 | 40,67 | 0,92% | 611.937,00 |
| 13.11.2024 | 40,73 | 41,65 | 40,15 | 40,30 | 1,31% | 1.104.319,00 |
| 12.11.2024 | 40,25 | 40,90 | 39,63 | 39,78 | -1,92% | 579.739,00 |
| 11.11.2024 | 39,70 | 41,32 | 39,70 | 40,56 | 4,08% | 822.910,00 |
| 08.11.2024 | 38,80 | 39,37 | 38,24 | 38,97 | 1,04% | 618.807,00 |
| 07.11.2024 | 39,88 | 40,00 | 38,36 | 38,57 | -4,60% | 879.255,00 |