52,770$
1,70%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.02.2026 | 47,71 | 48,18 | 46,58 | 46,70 | -3,16% | 48.308,00 |
| 26.02.2026 | 48,12 | 48,35 | 47,85 | 48,23 | 0,28% | 13.988,00 |
| 25.02.2026 | 48,12 | 48,36 | 47,46 | 48,09 | 0,42% | 23.847,00 |
| 24.02.2026 | 47,30 | 48,00 | 46,71 | 47,89 | 1,81% | 36.762,00 |
| 23.02.2026 | 48,31 | 48,31 | 46,38 | 47,04 | -3,03% | 47.676,00 |
| 20.02.2026 | 48,10 | 48,78 | 48,10 | 48,51 | 0,71% | 17.831,00 |
| 19.02.2026 | 48,31 | 48,54 | 47,81 | 48,17 | -0,76% | 16.075,00 |
| 18.02.2026 | 48,96 | 49,06 | 48,10 | 48,54 | -1,22% | 38.148,00 |
| 17.02.2026 | 48,74 | 49,71 | 47,82 | 49,14 | 0,82% | 14.114,00 |
| 13.02.2026 | 48,69 | 48,97 | 47,69 | 48,74 | 1,39% | 14.611,00 |
| 12.02.2026 | 48,54 | 49,16 | 47,66 | 48,07 | 0,00% | 20.692,00 |
| 11.02.2026 | 49,77 | 49,98 | 47,93 | 48,07 | -3,65% | 33.404,00 |
| 10.02.2026 | 49,57 | 49,97 | 49,01 | 49,89 | -0,02% | 27.777,00 |
| 09.02.2026 | 50,49 | 50,66 | 49,38 | 49,90 | -1,09% | 49.441,00 |
| 06.02.2026 | 50,67 | 51,43 | 50,06 | 50,45 | 0,72% | 37.318,00 |
| 05.02.2026 | 50,08 | 51,28 | 49,70 | 50,09 | -0,62% | 32.690,00 |
| 04.02.2026 | 49,93 | 51,26 | 49,93 | 50,40 | 1,43% | 31.822,00 |
| 03.02.2026 | 49,07 | 50,00 | 48,20 | 49,69 | 1,51% | 37.236,00 |
| 02.02.2026 | 47,87 | 50,00 | 47,19 | 48,95 | 1,53% | 40.476,00 |
| 30.01.2026 | 47,34 | 48,83 | 46,73 | 48,21 | 1,69% | 40.911,00 |
| 29.01.2026 | 47,08 | 48,28 | 46,79 | 47,41 | 0,85% | 24.500,00 |
| 28.01.2026 | 48,00 | 48,00 | 46,39 | 47,01 | -1,55% | 23.390,00 |
| 27.01.2026 | 47,60 | 47,81 | 47,25 | 47,75 | 0,17% | 18.334,00 |
| 26.01.2026 | 47,31 | 47,78 | 46,64 | 47,67 | -2,84% | 24.033,00 |
| 22.01.2026 | 49,90 | 50,19 | 48,74 | 49,07 | -0,07% | 25.858,00 |
| 21.01.2026 | 47,89 | 49,20 | 47,89 | 49,10 | 4,11% | 40.910,00 |
| 20.01.2026 | 47,03 | 48,05 | 46,81 | 47,16 | -1,24% | 24.906,00 |
| 16.01.2026 | 47,83 | 48,62 | 47,00 | 47,75 | -0,67% | 59.243,00 |
| 15.01.2026 | 46,98 | 48,19 | 46,98 | 48,07 | 2,47% | 20.891,00 |
| 14.01.2026 | 46,52 | 47,02 | 46,06 | 46,91 | 0,45% | 38.798,00 |
| 13.01.2026 | 46,50 | 46,81 | 46,31 | 46,70 | 0,84% | 16.952,00 |
| 12.01.2026 | 46,34 | 46,88 | 46,10 | 46,31 | -0,86% | 25.549,00 |
| 09.01.2026 | 47,52 | 47,82 | 46,42 | 46,71 | -1,54% | 23.194,00 |
| 08.01.2026 | 46,60 | 47,74 | 46,60 | 47,44 | 1,15% | 27.361,00 |
| 07.01.2026 | 47,00 | 47,42 | 46,21 | 46,90 | -0,21% | 30.393,00 |
| 06.01.2026 | 46,45 | 48,00 | 46,00 | 47,00 | 0,58% | 40.760,00 |
| 05.01.2026 | 45,22 | 47,71 | 45,08 | 46,73 | 3,71% | 40.335,00 |
| 02.01.2026 | 45,97 | 45,97 | 44,85 | 45,06 | -1,66% | 31.226,00 |
| 31.12.2025 | 46,43 | 47,10 | 45,20 | 45,82 | -1,69% | 31.856,00 |
| 30.12.2025 | 46,86 | 46,86 | 46,05 | 46,61 | -0,24% | 33.792,00 |
| 29.12.2025 | 47,18 | 47,91 | 46,52 | 46,72 | -0,51% | 44.585,00 |
| 26.12.2025 | 47,45 | 48,08 | 46,53 | 46,96 | -1,65% | 37.208,00 |