60,570$
1,95%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 60,39 | 61,86 | 56,03 | 60,57 | 1,95% | 215.560,00 |
| 22.07.2026 | 59,52 | 60,05 | 58,16 | 59,41 | -1,00% | 67.888,00 |
| 21.07.2026 | 59,33 | 60,67 | 59,33 | 60,01 | 0,65% | 66.931,00 |
| 20.07.2026 | 60,34 | 60,77 | 59,40 | 59,62 | -0,80% | 72.779,00 |
| 17.07.2026 | 60,69 | 61,21 | 59,30 | 60,10 | -1,77% | 113.068,00 |
| 16.07.2026 | 59,15 | 61,30 | 59,15 | 61,18 | 3,54% | 62.035,00 |
| 15.07.2026 | 58,38 | 59,63 | 58,38 | 59,09 | 1,27% | 109.766,00 |
| 14.07.2026 | 58,47 | 59,09 | 58,31 | 58,35 | -0,19% | 60.722,00 |
| 13.07.2026 | 57,96 | 58,72 | 57,53 | 58,46 | 0,69% | 75.778,00 |
| 10.07.2026 | 57,78 | 58,30 | 56,93 | 58,06 | 0,78% | 30.963,00 |
| 09.07.2026 | 56,64 | 58,35 | 56,43 | 57,61 | 2,05% | 79.643,00 |
| 08.07.2026 | 56,83 | 57,39 | 56,09 | 56,45 | -1,66% | 125.772,00 |
| 07.07.2026 | 58,40 | 58,45 | 56,75 | 57,40 | -2,36% | 88.176,00 |
| 06.07.2026 | 58,64 | 59,60 | 57,95 | 58,79 | 0,32% | 63.346,00 |
| 02.07.2026 | 60,25 | 60,50 | 58,41 | 58,60 | -2,72% | 114.588,00 |
| 01.07.2026 | 58,94 | 60,46 | 58,19 | 60,24 | 2,54% | 102.664,00 |
| 30.06.2026 | 59,51 | 59,59 | 58,55 | 58,75 | -1,77% | 68.757,00 |
| 29.06.2026 | 59,60 | 59,89 | 57,61 | 59,81 | 0,78% | 76.542,00 |
| 26.06.2026 | 58,11 | 59,73 | 57,58 | 59,35 | 2,17% | 169.139,00 |
| 25.06.2026 | 59,13 | 59,13 | 57,62 | 58,09 | 0,54% | 51.436,00 |
| 24.06.2026 | 57,65 | 58,25 | 56,88 | 57,78 | 0,26% | 111.838,00 |
| 23.06.2026 | 56,84 | 57,83 | 56,23 | 57,63 | 2,11% | 127.369,00 |
| 22.06.2026 | 56,02 | 57,43 | 55,77 | 56,44 | 0,46% | 132.869,00 |
| 18.06.2026 | 55,27 | 56,50 | 54,88 | 56,18 | 2,85% | 154.452,00 |
| 17.06.2026 | 55,37 | 56,23 | 53,96 | 54,63 | -1,43% | 108.346,00 |
| 16.06.2026 | 55,80 | 56,46 | 55,00 | 55,42 | 0,05% | 91.646,00 |
| 15.06.2026 | 56,98 | 56,98 | 55,02 | 55,39 | -0,45% | 60.389,00 |
| 12.06.2026 | 55,40 | 56,00 | 54,75 | 55,64 | 0,89% | 48.211,00 |
| 11.06.2026 | 56,16 | 56,40 | 54,50 | 55,15 | -1,08% | 65.698,00 |
| 10.06.2026 | 55,73 | 56,40 | 53,89 | 55,75 | 0,63% | 77.384,00 |
| 09.06.2026 | 54,60 | 55,68 | 54,38 | 55,40 | 2,54% | 74.670,00 |
| 08.06.2026 | 53,70 | 54,42 | 52,44 | 54,03 | 0,65% | 38.763,00 |
| 05.06.2026 | 53,24 | 53,98 | 53,02 | 53,68 | 0,83% | 28.637,00 |
| 04.06.2026 | 51,94 | 53,49 | 51,94 | 53,24 | 3,76% | 53.513,00 |
| 03.06.2026 | 52,25 | 52,25 | 50,77 | 51,31 | -2,86% | 69.319,00 |
| 02.06.2026 | 51,63 | 52,91 | 51,63 | 52,82 | 1,93% | 29.773,00 |
| 01.06.2026 | 52,17 | 52,17 | 50,27 | 51,82 | -0,96% | 73.312,00 |
| 29.05.2026 | 52,31 | 52,88 | 52,17 | 52,32 | -0,13% | 25.669,00 |
| 28.05.2026 | 52,74 | 52,74 | 51,74 | 52,39 | -0,55% | 37.092,00 |
| 27.05.2026 | 52,60 | 53,00 | 52,29 | 52,68 | 0,36% | 20.270,00 |
| 26.05.2026 | 52,41 | 52,83 | 52,09 | 52,49 | 0,77% | 32.080,00 |
| 22.05.2026 | 52,87 | 53,01 | 51,64 | 52,09 | -1,29% | 47.578,00 |
| 21.05.2026 | 51,80 | 52,84 | 51,50 | 52,77 | 1,70% | 43.279,00 |
| 20.05.2026 | 51,21 | 52,12 | 51,21 | 51,89 | 1,27% | 23.591,00 |
| 19.05.2026 | 51,31 | 51,65 | 51,16 | 51,24 | -0,16% | 21.376,00 |
| 18.05.2026 | 50,97 | 52,00 | 50,97 | 51,32 | 1,34% | 51.003,00 |
| 15.05.2026 | 50,88 | 50,90 | 50,20 | 50,64 | -0,78% | 21.203,00 |
| 14.05.2026 | 50,63 | 51,21 | 50,42 | 51,04 | 1,09% | 32.860,00 |
| 13.05.2026 | 50,35 | 50,78 | 49,97 | 50,49 | -0,34% | 31.705,00 |
| 12.05.2026 | 51,03 | 51,03 | 50,09 | 50,66 | -1,32% | 16.807,00 |
| 11.05.2026 | 51,80 | 52,03 | 50,94 | 51,34 | -1,80% | 25.812,00 |
| 08.05.2026 | 51,76 | 52,55 | 51,43 | 52,28 | 0,33% | 31.935,00 |
| 07.05.2026 | 52,28 | 52,98 | 51,84 | 52,11 | -0,44% | 45.175,00 |
| 06.05.2026 | 52,39 | 52,58 | 51,92 | 52,34 | 0,63% | 19.666,00 |
| 05.05.2026 | 51,20 | 52,28 | 50,88 | 52,01 | 2,93% | 56.461,00 |
| 04.05.2026 | 51,83 | 52,30 | 50,34 | 50,53 | -3,12% | 51.057,00 |
| 01.05.2026 | 51,61 | 52,92 | 51,43 | 52,16 | 0,58% | 43.798,00 |
| 30.04.2026 | 52,49 | 52,98 | 51,70 | 51,86 | -1,43% | 27.581,00 |
| 29.04.2026 | 53,18 | 53,56 | 52,15 | 52,61 | -1,09% | 56.145,00 |
| 28.04.2026 | 51,95 | 53,26 | 51,95 | 53,19 | 2,94% | 62.364,00 |
| 27.04.2026 | 50,56 | 51,97 | 50,56 | 51,67 | 2,20% | 42.545,00 |
| 24.04.2026 | 50,37 | 50,64 | 49,00 | 50,56 | 0,38% | 66.564,00 |
| 23.04.2026 | 49,60 | 50,65 | 46,92 | 50,37 | 2,48% | 58.336,00 |
| 22.04.2026 | 50,96 | 50,99 | 47,58 | 49,15 | -3,44% | 68.236,00 |
| 21.04.2026 | 52,86 | 53,00 | 50,68 | 50,90 | -3,87% | 41.641,00 |
| 20.04.2026 | 52,50 | 53,28 | 52,50 | 52,95 | 0,47% | 43.705,00 |
| 17.04.2026 | 51,71 | 53,86 | 51,71 | 52,70 | 3,07% | 49.427,00 |
| 16.04.2026 | 52,18 | 52,25 | 50,89 | 51,13 | -2,74% | 36.783,00 |
| 15.04.2026 | 52,58 | 52,81 | 51,87 | 52,57 | -0,13% | 48.244,00 |
| 14.04.2026 | 52,44 | 52,69 | 51,80 | 52,64 | 0,34% | 52.870,00 |
| 13.04.2026 | 52,73 | 52,90 | 52,21 | 52,46 | -0,83% | 81.980,00 |
| 10.04.2026 | 53,41 | 53,52 | 52,41 | 52,90 | -0,95% | 39.598,00 |
| 09.04.2026 | 51,62 | 53,58 | 51,31 | 53,41 | 3,03% | 54.632,00 |
| 08.04.2026 | 52,18 | 52,85 | 51,51 | 51,84 | 2,23% | 56.041,00 |
| 07.04.2026 | 49,80 | 50,72 | 49,20 | 50,71 | 1,68% | 105.294,00 |
| 06.04.2026 | 49,33 | 50,20 | 45,11 | 49,87 | 0,91% | 19.588,00 |
| 02.04.2026 | 48,80 | 49,77 | 48,05 | 49,42 | 0,24% | 24.898,00 |
| 01.04.2026 | 48,42 | 49,79 | 48,38 | 49,30 | 2,05% | 32.991,00 |
| 31.03.2026 | 48,57 | 49,05 | 47,51 | 48,31 | 0,75% | 41.753,00 |
| 30.03.2026 | 47,89 | 47,99 | 47,30 | 47,95 | 1,31% | 21.190,00 |
| 27.03.2026 | 47,78 | 47,99 | 46,65 | 47,33 | -1,17% | 47.821,00 |
| 26.03.2026 | 47,84 | 48,58 | 47,50 | 47,89 | -0,06% | 19.790,00 |
| 25.03.2026 | 48,21 | 48,35 | 46,50 | 47,92 | 0,36% | 25.089,00 |
| 24.03.2026 | 47,35 | 48,20 | 46,91 | 47,75 | 0,72% | 22.781,00 |
| 23.03.2026 | 47,15 | 49,19 | 46,77 | 47,41 | 2,20% | 31.355,00 |
| 20.03.2026 | 46,45 | 46,60 | 45,59 | 46,39 | -0,29% | 83.168,00 |
| 19.03.2026 | 45,50 | 46,91 | 45,19 | 46,53 | 1,36% | 14.981,00 |
| 18.03.2026 | 46,58 | 47,42 | 45,44 | 45,90 | -2,13% | 35.376,00 |
| 17.03.2026 | 47,26 | 48,04 | 46,36 | 46,90 | -0,28% | 30.113,00 |
| 16.03.2026 | 47,05 | 48,26 | 46,88 | 47,03 | 0,43% | 33.627,00 |
| 13.03.2026 | 47,49 | 47,51 | 46,11 | 46,83 | 0,12% | 40.001,00 |
| 12.03.2026 | 46,53 | 47,25 | 45,89 | 46,78 | 0,12% | 41.763,00 |
| 11.03.2026 | 46,44 | 47,45 | 45,95 | 46,72 | -0,60% | 51.469,00 |
| 10.03.2026 | 46,27 | 47,40 | 45,57 | 47,00 | 0,97% | 45.297,00 |
| 09.03.2026 | 44,92 | 46,55 | 44,92 | 46,55 | 0,50% | 28.028,00 |
| 06.03.2026 | 46,16 | 46,57 | 45,29 | 46,32 | -1,32% | 34.072,00 |
| 05.03.2026 | 47,52 | 47,52 | 46,11 | 46,94 | -2,25% | 29.833,00 |
| 04.03.2026 | 47,42 | 48,60 | 47,42 | 48,02 | 1,31% | 21.544,00 |
| 03.03.2026 | 47,27 | 47,85 | 46,41 | 47,40 | -1,00% | 15.311,00 |
| 02.03.2026 | 46,50 | 48,22 | 45,70 | 47,88 | 2,53% | 30.514,00 |