41,000$
-1,11%
Echtzeit-Aktienkurs Bankunited
Bid:
Ask:
Aktienkurse zur Bankunited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 38,54 | 40,44 | 38,28 | 40,43 | 15,22% | 2.475.978,00 |
| 05.11.2024 | 34,83 | 35,43 | 34,71 | 35,09 | 1,24% | 551.372,00 |
| 04.11.2024 | 35,07 | 35,27 | 34,20 | 34,66 | -2,09% | 622.295,00 |
| 01.11.2024 | 35,59 | 35,98 | 35,22 | 35,40 | 0,17% | 763.920,00 |
| 31.10.2024 | 35,71 | 35,87 | 35,33 | 35,34 | -1,06% | 555.788,00 |
| 30.10.2024 | 35,32 | 36,74 | 35,32 | 35,72 | 0,59% | 504.468,00 |
| 29.10.2024 | 35,50 | 35,71 | 35,19 | 35,51 | -0,89% | 518.610,00 |
| 28.10.2024 | 35,19 | 36,01 | 34,95 | 35,83 | 3,58% | 899.903,00 |
| 25.10.2024 | 35,60 | 35,88 | 34,57 | 34,59 | -2,32% | 1.036.607,00 |
| 24.10.2024 | 35,19 | 35,47 | 34,48 | 35,41 | 1,49% | 801.375,00 |
| 23.10.2024 | 34,60 | 35,22 | 34,60 | 34,89 | -0,37% | 925.890,00 |
| 22.10.2024 | 35,28 | 35,66 | 33,78 | 35,02 | -0,31% | 1.244.476,00 |
| 21.10.2024 | 36,78 | 37,01 | 35,01 | 35,13 | -5,21% | 895.853,00 |
| 18.10.2024 | 37,82 | 37,82 | 36,88 | 37,06 | -1,96% | 711.062,00 |
| 17.10.2024 | 37,36 | 38,00 | 37,15 | 37,80 | 0,69% | 786.448,00 |
| 16.10.2024 | 37,73 | 38,19 | 37,42 | 37,54 | 0,83% | 501.039,00 |
| 15.10.2024 | 36,95 | 38,10 | 36,75 | 37,23 | 1,17% | 855.400,00 |
| 14.10.2024 | 36,50 | 37,12 | 36,24 | 36,80 | 0,60% | 616.901,00 |
| 11.10.2024 | 35,77 | 36,95 | 35,74 | 36,58 | 2,26% | 734.318,00 |
| 10.10.2024 | 35,04 | 35,86 | 34,94 | 35,77 | 1,05% | 769.656,00 |
| 09.10.2024 | 34,81 | 35,76 | 34,62 | 35,40 | 1,49% | 698.577,00 |
| 08.10.2024 | 35,46 | 35,58 | 34,86 | 34,88 | -1,13% | 608.549,00 |
| 07.10.2024 | 35,46 | 35,67 | 34,98 | 35,28 | -1,18% | 557.343,00 |
| 04.10.2024 | 35,68 | 36,04 | 35,33 | 35,70 | 2,35% | 529.645,00 |
| 03.10.2024 | 34,54 | 35,01 | 34,24 | 34,88 | 0,40% | 1.371.911,00 |
| 02.10.2024 | 35,10 | 35,63 | 34,67 | 34,74 | -1,42% | 466.955,00 |
| 01.10.2024 | 35,98 | 36,25 | 34,69 | 35,24 | -3,29% | 869.149,00 |
| 30.09.2024 | 35,48 | 36,52 | 35,43 | 36,44 | 2,47% | 641.476,00 |
| 27.09.2024 | 36,24 | 36,24 | 35,36 | 35,56 | -0,39% | 531.774,00 |
| 26.09.2024 | 36,11 | 36,11 | 35,53 | 35,70 | 1,19% | 591.328,00 |
| 25.09.2024 | 36,24 | 36,31 | 35,24 | 35,28 | -2,84% | 590.549,00 |
| 24.09.2024 | 36,46 | 36,80 | 35,87 | 36,31 | -0,22% | 723.353,00 |
| 23.09.2024 | 36,95 | 37,11 | 36,38 | 36,39 | -0,76% | 764.405,00 |
| 20.09.2024 | 37,41 | 37,86 | 36,63 | 36,67 | -2,63% | 2.584.408,00 |
| 19.09.2024 | 37,92 | 38,11 | 37,10 | 37,66 | 2,00% | 867.981,00 |
| 18.09.2024 | 36,89 | 38,26 | 36,22 | 36,92 | -0,14% | 1.029.659,00 |
| 17.09.2024 | 36,93 | 37,74 | 36,60 | 36,97 | 1,59% | 768.065,00 |
| 16.09.2024 | 36,19 | 36,73 | 35,80 | 36,39 | 1,00% | 542.372,00 |
| 13.09.2024 | 35,27 | 36,06 | 35,25 | 36,03 | 3,77% | 596.100,00 |
| 12.09.2024 | 34,99 | 35,23 | 34,33 | 34,72 | -0,49% | 902.954,00 |
| 11.09.2024 | 35,20 | 35,22 | 33,92 | 34,89 | -2,51% | 686.605,00 |
| 10.09.2024 | 36,20 | 36,51 | 35,06 | 35,79 | -0,94% | 525.696,00 |
| 09.09.2024 | 35,79 | 36,37 | 35,63 | 36,13 | 0,89% | 521.705,00 |
| 06.09.2024 | 36,99 | 37,21 | 35,74 | 35,81 | -2,56% | 650.688,00 |
| 05.09.2024 | 37,83 | 37,83 | 36,71 | 36,75 | -1,63% | 568.120,00 |
| 04.09.2024 | 37,65 | 38,19 | 37,05 | 37,36 | -1,40% | 607.969,00 |
| 03.09.2024 | 37,91 | 38,65 | 37,70 | 37,89 | -1,41% | 452.232,00 |
| 30.08.2024 | 38,20 | 38,51 | 37,75 | 38,43 | 0,79% | 508.895,00 |
| 29.08.2024 | 38,57 | 38,57 | 37,87 | 38,13 | -0,29% | 425.871,00 |
| 28.08.2024 | 37,93 | 38,55 | 37,74 | 38,24 | 0,45% | 396.679,00 |
| 27.08.2024 | 37,99 | 38,42 | 37,69 | 38,07 | -1,09% | 414.326,00 |
| 26.08.2024 | 39,00 | 39,37 | 38,41 | 38,49 | -0,39% | 420.536,00 |
| 23.08.2024 | 36,92 | 39,17 | 36,86 | 38,64 | 5,49% | 624.375,00 |
| 22.08.2024 | 36,53 | 37,34 | 36,53 | 36,63 | 0,55% | 395.264,00 |
| 21.08.2024 | 36,67 | 36,72 | 36,07 | 36,43 | 0,41% | 274.395,00 |
| 20.08.2024 | 36,84 | 36,84 | 36,17 | 36,28 | -2,21% | 364.112,00 |
| 19.08.2024 | 36,63 | 37,20 | 36,52 | 37,10 | 1,20% | 494.385,00 |
| 16.08.2024 | 36,33 | 37,24 | 36,20 | 36,66 | 0,85% | 338.173,00 |
| 15.08.2024 | 35,92 | 36,89 | 35,92 | 36,35 | 3,80% | 623.510,00 |
| 14.08.2024 | 35,50 | 35,60 | 34,91 | 35,02 | -0,82% | 424.131,00 |
| 13.08.2024 | 34,84 | 35,41 | 34,32 | 35,31 | 2,50% | 436.806,00 |
| 12.08.2024 | 35,16 | 35,77 | 34,29 | 34,45 | -0,98% | 329.752,00 |
| 09.08.2024 | 34,68 | 34,87 | 34,28 | 34,79 | 0,26% | 321.620,00 |
| 08.08.2024 | 34,63 | 34,80 | 34,05 | 34,70 | 1,76% | 885.042,00 |
| 07.08.2024 | 34,80 | 35,06 | 33,83 | 34,10 | -0,47% | 477.950,00 |
| 06.08.2024 | 34,38 | 34,94 | 34,05 | 34,26 | -0,55% | 587.134,00 |
| 05.08.2024 | 33,82 | 35,07 | 33,15 | 34,45 | -3,34% | 736.897,00 |
| 02.08.2024 | 35,05 | 35,82 | 34,39 | 35,64 | -2,86% | 1.023.891,00 |
| 01.08.2024 | 38,46 | 38,77 | 36,43 | 36,69 | -4,75% | 1.133.212,00 |
| 31.07.2024 | 38,45 | 39,51 | 38,21 | 38,52 | 0,13% | 867.316,00 |
| 30.07.2024 | 38,37 | 38,66 | 38,07 | 38,47 | 0,92% | 679.844,00 |
| 29.07.2024 | 39,07 | 39,22 | 38,00 | 38,12 | -1,95% | 733.705,00 |
| 26.07.2024 | 38,00 | 38,93 | 37,64 | 38,88 | 2,83% | 828.085,00 |
| 25.07.2024 | 37,22 | 38,46 | 36,80 | 37,81 | 1,80% | 865.496,00 |
| 24.07.2024 | 37,82 | 38,50 | 37,05 | 37,14 | -2,44% | 675.707,00 |
| 23.07.2024 | 36,79 | 38,50 | 36,66 | 38,07 | 1,96% | 1.064.707,00 |
| 22.07.2024 | 36,65 | 37,85 | 36,07 | 37,34 | 1,30% | 1.297.467,00 |
| 19.07.2024 | 36,29 | 37,33 | 36,04 | 36,86 | 1,80% | 1.159.414,00 |
| 18.07.2024 | 35,02 | 37,55 | 33,93 | 36,21 | 4,47% | 2.707.181,00 |
| 17.07.2024 | 33,82 | 35,31 | 33,82 | 34,66 | 1,05% | 1.387.804,00 |
| 16.07.2024 | 33,19 | 34,40 | 33,04 | 34,30 | 4,61% | 1.490.488,00 |
| 15.07.2024 | 32,31 | 33,29 | 32,14 | 32,79 | 3,67% | 996.137,00 |
| 12.07.2024 | 31,79 | 32,09 | 31,38 | 31,63 | -0,85% | 1.001.982,00 |
| 11.07.2024 | 30,91 | 32,08 | 30,68 | 31,90 | 5,80% | 1.086.731,00 |
| 10.07.2024 | 29,73 | 30,22 | 29,38 | 30,15 | 1,86% | 515.283,00 |
| 09.07.2024 | 28,67 | 29,67 | 28,50 | 29,60 | 2,81% | 621.781,00 |
| 08.07.2024 | 29,04 | 29,15 | 28,65 | 28,79 | 0,49% | 274.945,00 |
| 05.07.2024 | 29,08 | 29,30 | 28,59 | 28,65 | -1,88% | 766.410,00 |
| 03.07.2024 | 29,55 | 29,66 | 29,13 | 29,20 | -1,18% | 295.084,00 |
| 02.07.2024 | 28,81 | 29,61 | 28,81 | 29,55 | 2,18% | 791.200,00 |