65,030$
-0,91%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 64,54 | 65,59 | 64,39 | 65,03 | -0,91% | 54.566,00 |
| 13.10.2026 | 66,10 | 66,31 | 65,03 | 65,63 | -0,26% | 37.747,00 |
| 12.10.2026 | 64,65 | 66,30 | 64,51 | 65,80 | 1,67% | 33.615,00 |
| 09.10.2026 | 65,31 | 65,39 | 64,52 | 64,72 | -1,43% | 39.753,00 |
| 08.10.2026 | 65,28 | 66,20 | 64,92 | 65,66 | 0,52% | 32.500,00 |
| 07.10.2026 | 65,45 | 65,55 | 64,87 | 65,32 | -0,77% | 38.159,00 |
| 06.10.2026 | 66,25 | 66,59 | 65,80 | 65,83 | -0,45% | 48.325,00 |
| 05.10.2026 | 66,55 | 66,69 | 65,70 | 66,13 | -0,69% | 53.544,00 |
| 02.10.2026 | 66,00 | 66,68 | 64,96 | 66,59 | 1,48% | 91.615,00 |
| 01.10.2026 | 64,51 | 65,79 | 64,01 | 65,62 | 1,33% | 73.332,00 |
| 30.09.2026 | 65,48 | 65,70 | 64,76 | 64,76 | -0,87% | 111.032,00 |
| 29.09.2026 | 66,27 | 66,37 | 65,03 | 65,33 | -1,25% | 97.135,00 |
| 28.09.2026 | 66,45 | 67,17 | 66,14 | 66,16 | -0,41% | 61.186,00 |
| 25.09.2026 | 66,27 | 66,78 | 65,84 | 66,43 | 0,71% | 39.982,00 |
| 24.09.2026 | 65,64 | 66,90 | 65,19 | 65,96 | 0,92% | 77.420,00 |
| 23.09.2026 | 65,75 | 66,00 | 65,29 | 65,36 | -1,20% | 57.900,00 |
| 22.09.2026 | 66,20 | 66,83 | 65,68 | 66,16 | 0,32% | 67.471,00 |
| 21.09.2026 | 66,85 | 67,37 | 65,77 | 65,95 | -1,19% | 67.385,00 |
| 18.09.2026 | 66,33 | 67,09 | 65,69 | 66,74 | 0,04% | 189.198,00 |
| 17.09.2026 | 67,08 | 67,20 | 66,41 | 66,71 | 0,33% | 72.011,00 |
| 16.09.2026 | 67,15 | 67,90 | 65,45 | 66,49 | -1,25% | 114.024,00 |
| 15.09.2026 | 68,25 | 68,25 | 67,25 | 67,33 | -1,35% | 81.674,00 |
| 14.09.2026 | 68,57 | 68,84 | 67,85 | 68,25 | -0,13% | 42.787,00 |
| 11.09.2026 | 67,77 | 68,58 | 67,33 | 68,34 | 0,95% | 61.045,00 |
| 10.09.2026 | 66,66 | 67,70 | 65,93 | 67,70 | 1,51% | 66.849,00 |
| 09.09.2026 | 66,16 | 67,25 | 65,75 | 66,70 | 0,88% | 79.158,00 |
| 08.09.2026 | 67,00 | 67,28 | 66,05 | 66,11 | -1,90% | 127.072,00 |
| 04.09.2026 | 66,02 | 67,46 | 65,38 | 67,39 | 1,85% | 83.333,00 |
| 03.09.2026 | 66,47 | 66,90 | 65,56 | 66,17 | 0,43% | 55.371,00 |
| 02.09.2026 | 65,80 | 66,54 | 63,12 | 65,88 | 0,49% | 72.366,00 |
| 01.09.2026 | 65,59 | 65,77 | 63,98 | 65,56 | -0,12% | 44.352,00 |
| 31.08.2026 | 66,36 | 66,56 | 65,04 | 65,64 | -1,07% | 43.371,00 |
| 28.08.2026 | 66,23 | 67,29 | 65,60 | 66,35 | 0,21% | 59.118,00 |
| 27.08.2026 | 65,07 | 66,50 | 63,42 | 66,21 | 0,87% | 65.424,00 |
| 26.08.2026 | 65,75 | 66,85 | 65,32 | 65,64 | -0,17% | 69.011,00 |
| 25.08.2026 | 66,69 | 66,70 | 65,49 | 65,75 | -1,14% | 33.505,00 |
| 24.08.2026 | 66,20 | 67,00 | 66,00 | 66,51 | 0,50% | 41.918,00 |
| 21.08.2026 | 66,35 | 67,07 | 65,27 | 66,18 | 0,18% | 83.870,00 |
| 20.08.2026 | 65,57 | 66,44 | 65,00 | 66,06 | 0,58% | 66.088,00 |
| 19.08.2026 | 67,50 | 67,91 | 65,68 | 65,68 | -2,52% | 61.518,00 |
| 18.08.2026 | 67,60 | 68,06 | 67,01 | 67,38 | -0,41% | 59.119,00 |
| 17.08.2026 | 68,00 | 68,38 | 67,41 | 67,66 | -0,69% | 57.609,00 |
| 14.08.2026 | 68,00 | 69,22 | 66,27 | 68,13 | 0,24% | 85.890,00 |
| 13.08.2026 | 68,08 | 68,84 | 67,75 | 67,97 | 0,10% | 61.406,00 |
| 12.08.2026 | 68,14 | 69,06 | 67,90 | 67,90 | 0,09% | 61.655,00 |
| 11.08.2026 | 67,05 | 68,09 | 66,90 | 67,84 | 1,51% | 40.470,00 |
| 10.08.2026 | 67,34 | 67,34 | 66,15 | 66,83 | -0,13% | 42.620,00 |
| 07.08.2026 | 66,84 | 66,92 | 65,64 | 66,92 | 0,24% | 46.330,00 |
| 06.08.2026 | 66,98 | 67,60 | 66,41 | 66,76 | -0,64% | 44.406,00 |
| 05.08.2026 | 67,41 | 67,60 | 66,60 | 67,19 | -0,31% | 51.049,00 |
| 04.08.2026 | 67,25 | 68,20 | 67,16 | 67,40 | -0,01% | 69.641,00 |
| 03.08.2026 | 68,75 | 69,59 | 67,39 | 67,41 | -1,05% | 82.320,00 |
| 31.07.2026 | 67,40 | 69,21 | 66,02 | 68,12 | 0,61% | 51.263,00 |
| 30.07.2026 | 68,51 | 68,85 | 66,74 | 67,71 | -0,51% | 66.542,00 |
| 29.07.2026 | 66,31 | 68,10 | 65,61 | 68,06 | 1,79% | 76.176,00 |
| 28.07.2026 | 65,34 | 67,02 | 65,34 | 66,86 | 3,48% | 101.376,00 |
| 27.07.2026 | 62,41 | 64,61 | 62,41 | 64,61 | 3,77% | 69.271,00 |
| 24.07.2026 | 60,60 | 62,41 | 60,34 | 62,26 | 2,79% | 64.046,00 |
| 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 |