28,690$
2,72%
Echtzeit-Aktienkurs Bankunited
Bid:
Ask:
Aktienkurse zur Bankunited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,12 | 28,70 | 27,99 | 28,69 | 2,72% | 569.057,00 |
| 30.05.2024 | 27,86 | 28,13 | 27,60 | 27,93 | 1,86% | 580.563,00 |
| 29.05.2024 | 27,64 | 27,83 | 27,13 | 27,42 | -3,35% | 788.403,00 |
| 28.05.2024 | 28,55 | 28,83 | 28,30 | 28,37 | -0,53% | 491.737,00 |
| 24.05.2024 | 28,37 | 28,56 | 28,14 | 28,52 | 1,17% | 351.900,00 |
| 23.05.2024 | 29,05 | 29,13 | 28,14 | 28,19 | -2,83% | 486.040,00 |
| 22.05.2024 | 29,05 | 29,42 | 28,84 | 29,01 | -0,55% | 558.334,00 |
| 21.05.2024 | 29,12 | 29,51 | 29,12 | 29,17 | -0,14% | 301.874,00 |
| 20.05.2024 | 29,93 | 29,93 | 29,21 | 29,21 | -2,41% | 444.804,00 |
| 17.05.2024 | 30,17 | 30,56 | 29,90 | 29,93 | -0,27% | 651.877,00 |
| 16.05.2024 | 30,04 | 30,39 | 29,89 | 30,01 | -0,56% | 738.279,00 |
| 15.05.2024 | 29,87 | 30,25 | 29,62 | 30,18 | 2,72% | 624.351,00 |
| 14.05.2024 | 29,21 | 29,48 | 29,00 | 29,38 | 2,16% | 486.979,00 |
| 13.05.2024 | 29,36 | 29,43 | 28,75 | 28,76 | -1,13% | 469.512,00 |
| 10.05.2024 | 28,98 | 29,14 | 28,51 | 29,09 | 0,55% | 381.841,00 |
| 09.05.2024 | 28,40 | 28,98 | 28,21 | 28,93 | 1,97% | 963.367,00 |
| 08.05.2024 | 28,02 | 28,55 | 27,99 | 28,37 | 0,14% | 649.688,00 |
| 07.05.2024 | 28,97 | 29,16 | 28,30 | 28,33 | -2,07% | 717.438,00 |
| 06.05.2024 | 29,15 | 29,22 | 28,91 | 28,93 | 0,28% | 560.928,00 |
| 03.05.2024 | 29,33 | 29,66 | 28,61 | 28,85 | 0,28% | 589.478,00 |
| 02.05.2024 | 28,04 | 28,81 | 27,95 | 28,77 | 3,90% | 742.910,00 |
| 01.05.2024 | 27,14 | 28,43 | 27,10 | 27,69 | 3,59% | 978.107,00 |
| 30.04.2024 | 27,12 | 27,38 | 26,70 | 26,73 | -2,27% | 553.796,00 |
| 29.04.2024 | 27,32 | 27,57 | 27,15 | 27,35 | 0,33% | 752.741,00 |
| 26.04.2024 | 27,22 | 27,73 | 27,17 | 27,26 | 0,00% | 379.879,00 |
| 25.04.2024 | 27,41 | 27,56 | 26,95 | 27,26 | -1,87% | 921.905,00 |
| 24.04.2024 | 27,33 | 27,83 | 27,11 | 27,78 | 0,65% | 585.524,00 |
| 23.04.2024 | 27,41 | 27,87 | 27,29 | 27,60 | 0,58% | 705.074,00 |
| 22.04.2024 | 26,75 | 27,55 | 26,69 | 27,44 | 2,73% | 800.756,00 |
| 19.04.2024 | 25,74 | 26,77 | 25,74 | 26,71 | 3,25% | 967.299,00 |
| 18.04.2024 | 25,32 | 26,03 | 25,14 | 25,87 | 2,70% | 1.228.471,00 |
| 17.04.2024 | 25,00 | 25,55 | 24,48 | 25,19 | 2,90% | 1.195.439,00 |
| 16.04.2024 | 24,67 | 24,72 | 24,34 | 24,48 | -1,84% | 961.710,00 |
| 15.04.2024 | 25,42 | 25,78 | 24,52 | 24,94 | -1,23% | 541.647,00 |
| 12.04.2024 | 25,26 | 25,52 | 25,00 | 25,25 | -1,33% | 550.391,00 |
| 11.04.2024 | 25,72 | 25,73 | 25,12 | 25,59 | -0,62% | 701.018,00 |
| 10.04.2024 | 26,67 | 26,98 | 25,55 | 25,75 | -6,36% | 801.417,00 |
| 09.04.2024 | 27,41 | 27,76 | 27,33 | 27,50 | 0,36% | 475.193,00 |
| 08.04.2024 | 27,09 | 27,52 | 26,79 | 27,40 | 1,78% | 310.933,00 |
| 05.04.2024 | 26,92 | 27,23 | 26,75 | 26,92 | -0,52% | 308.187,00 |
| 04.04.2024 | 27,45 | 27,79 | 26,86 | 27,06 | 0,19% | 1.097.568,00 |
| 03.04.2024 | 26,84 | 27,23 | 26,84 | 27,01 | -0,18% | 665.078,00 |
| 02.04.2024 | 27,13 | 27,13 | 26,69 | 27,06 | -1,38% | 513.351,00 |
| 01.04.2024 | 28,13 | 28,13 | 27,33 | 27,44 | -2,00% | 591.845,00 |
| 28.03.2024 | 28,24 | 28,57 | 27,90 | 28,00 | -0,60% | 676.093,00 |
| 27.03.2024 | 26,97 | 28,20 | 26,97 | 28,17 | 5,07% | 620.619,00 |
| 26.03.2024 | 27,32 | 27,43 | 26,75 | 26,81 | -0,81% | 308.043,00 |
| 25.03.2024 | 26,95 | 27,49 | 26,95 | 27,03 | 0,22% | 331.368,00 |
| 22.03.2024 | 27,68 | 27,68 | 26,82 | 26,97 | -2,28% | 918.883,00 |
| 21.03.2024 | 27,53 | 28,19 | 27,01 | 27,60 | 1,21% | 804.590,00 |
| 20.03.2024 | 25,98 | 27,67 | 25,88 | 27,27 | 4,44% | 718.257,00 |
| 19.03.2024 | 26,19 | 26,47 | 26,06 | 26,11 | -0,68% | 517.206,00 |
| 18.03.2024 | 26,56 | 26,77 | 26,13 | 26,29 | -0,94% | 514.656,00 |
| 15.03.2024 | 26,26 | 26,97 | 26,26 | 26,54 | 1,07% | 2.491.613,00 |
| 14.03.2024 | 27,06 | 27,13 | 26,12 | 26,26 | -3,53% | 722.477,00 |
| 13.03.2024 | 27,23 | 27,85 | 27,05 | 27,22 | -0,26% | 619.699,00 |
| 12.03.2024 | 27,89 | 27,91 | 27,18 | 27,29 | -2,15% | 494.713,00 |
| 11.03.2024 | 27,54 | 28,00 | 27,27 | 27,89 | 1,27% | 629.668,00 |
| 08.03.2024 | 27,99 | 28,20 | 27,53 | 27,54 | -0,69% | 521.647,00 |
| 07.03.2024 | 27,81 | 28,03 | 27,34 | 27,73 | 0,91% | 719.214,00 |
| 06.03.2024 | 27,14 | 28,35 | 26,09 | 27,48 | 0,77% | 1.411.206,00 |
| 05.03.2024 | 25,26 | 27,30 | 25,26 | 27,27 | 6,73% | 916.647,00 |
| 04.03.2024 | 26,32 | 26,71 | 25,23 | 25,55 | -2,59% | 1.211.873,00 |
| 01.03.2024 | 26,53 | 26,53 | 25,79 | 26,23 | -2,20% | 923.487,00 |
| 29.02.2024 | 26,73 | 27,35 | 26,45 | 26,82 | 2,17% | 912.835,00 |
| 28.02.2024 | 26,29 | 26,63 | 26,11 | 26,25 | -1,39% | 903.452,00 |
| 27.02.2024 | 26,66 | 26,84 | 26,32 | 26,62 | 0,99% | 626.401,00 |
| 26.02.2024 | 26,83 | 27,13 | 26,11 | 26,36 | -2,55% | 675.953,00 |
| 23.02.2024 | 27,55 | 27,79 | 26,89 | 27,05 | -0,92% | 922.463,00 |
| 22.02.2024 | 27,00 | 27,49 | 26,98 | 27,30 | 0,89% | 654.993,00 |
| 21.02.2024 | 26,80 | 27,20 | 26,65 | 27,06 | -0,33% | 857.946,00 |
| 20.02.2024 | 26,80 | 27,27 | 26,80 | 27,15 | -0,44% | 414.901,00 |
| 16.02.2024 | 26,99 | 27,59 | 26,81 | 27,27 | -1,02% | 594.026,00 |
| 15.02.2024 | 26,52 | 27,78 | 26,50 | 27,55 | 5,19% | 675.362,00 |
| 14.02.2024 | 26,25 | 26,54 | 25,56 | 26,19 | 1,87% | 983.628,00 |
| 13.02.2024 | 26,13 | 26,53 | 25,32 | 25,71 | -6,27% | 1.178.694,00 |
| 12.02.2024 | 26,82 | 27,84 | 26,81 | 27,43 | 2,39% | 692.434,00 |
| 09.02.2024 | 25,98 | 26,80 | 25,77 | 26,79 | 2,96% | 960.832,00 |
| 08.02.2024 | 24,62 | 26,04 | 24,47 | 26,02 | 4,58% | 1.183.614,00 |
| 07.02.2024 | 25,82 | 25,82 | 24,59 | 24,88 | -2,93% | 1.316.431,00 |
| 06.02.2024 | 25,84 | 26,40 | 25,42 | 25,63 | -1,27% | 826.772,00 |
| 05.02.2024 | 26,13 | 26,16 | 25,53 | 25,96 | -2,37% | 963.356,00 |
| 02.02.2024 | 25,87 | 26,79 | 25,74 | 26,59 | -0,08% | 806.461,00 |
| 01.02.2024 | 28,37 | 28,56 | 25,48 | 26,61 | -5,84% | 1.489.951,00 |
| 31.01.2024 | 29,11 | 29,44 | 28,24 | 28,26 | -6,86% | 1.497.799,00 |
| 30.01.2024 | 29,75 | 30,50 | 29,22 | 30,34 | 1,10% | 1.013.669,00 |
| 29.01.2024 | 29,90 | 30,03 | 29,13 | 30,01 | 0,37% | 1.068.843,00 |
| 26.01.2024 | 29,46 | 30,76 | 28,75 | 29,90 | -0,63% | 1.101.404,00 |
| 25.01.2024 | 30,34 | 30,67 | 29,52 | 30,09 | 0,60% | 1.202.588,00 |
| 24.01.2024 | 29,86 | 30,72 | 29,59 | 29,91 | 1,56% | 1.297.875,00 |
| 23.01.2024 | 30,21 | 30,36 | 29,41 | 29,45 | -1,31% | 1.039.683,00 |
| 22.01.2024 | 29,74 | 29,99 | 29,35 | 29,84 | 2,05% | 1.571.914,00 |
| 19.01.2024 | 28,79 | 29,36 | 28,44 | 29,24 | 1,95% | 1.293.468,00 |
| 18.01.2024 | 29,14 | 29,23 | 28,47 | 28,68 | -0,80% | 876.247,00 |
| 17.01.2024 | 28,51 | 29,15 | 28,37 | 28,91 | -0,79% | 960.453,00 |
| 16.01.2024 | 29,21 | 29,56 | 28,97 | 29,14 | -2,28% | 464.129,00 |
| 12.01.2024 | 30,44 | 30,52 | 29,17 | 29,82 | -0,73% | 753.196,00 |
| 11.01.2024 | 30,17 | 30,21 | 29,47 | 30,04 | -2,34% | 859.201,00 |
| 10.01.2024 | 30,50 | 31,00 | 30,12 | 30,76 | 0,29% | 620.189,00 |
| 09.01.2024 | 31,04 | 31,27 | 30,53 | 30,67 | -3,37% | 948.516,00 |