15,670$
-0,32%
Echtzeit-Aktienkurs FinWise Bancorp
Bid:
Ask:
Aktienkurse zur FinWise Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 15,26 | 15,91 | 15,26 | 15,67 | -0,32% | 11.908,00 |
| 02.07.2025 | 15,21 | 15,89 | 15,12 | 15,72 | 0,77% | 27.384,00 |
| 01.07.2025 | 15,17 | 15,65 | 15,09 | 15,60 | 3,45% | 26.261,00 |
| 30.06.2025 | 14,20 | 15,24 | 14,20 | 15,08 | 4,87% | 47.715,00 |
| 27.06.2025 | 14,00 | 14,64 | 14,00 | 14,38 | 2,86% | 814.167,00 |
| 26.06.2025 | 13,93 | 14,08 | 13,93 | 13,98 | 0,72% | 33.760,00 |
| 25.06.2025 | 13,97 | 14,05 | 13,81 | 13,88 | -0,93% | 39.866,00 |
| 24.06.2025 | 14,37 | 14,37 | 13,96 | 14,01 | 1,37% | 26.133,00 |
| 23.06.2025 | 14,11 | 14,20 | 13,82 | 13,82 | -2,33% | 53.280,00 |
| 20.06.2025 | 14,12 | 14,29 | 14,02 | 14,15 | 0,28% | 14.314,00 |
| 18.06.2025 | 13,80 | 14,29 | 13,80 | 14,11 | 2,99% | 28.696,00 |
| 17.06.2025 | 14,12 | 14,28 | 13,66 | 13,70 | -3,18% | 23.084,00 |
| 16.06.2025 | 14,95 | 14,95 | 14,05 | 14,15 | -1,46% | 23.472,00 |
| 13.06.2025 | 14,82 | 14,95 | 14,36 | 14,36 | -1,64% | 19.441,00 |
| 12.06.2025 | 14,75 | 15,09 | 14,38 | 14,60 | -0,17% | 13.293,00 |
| 11.06.2025 | 14,56 | 15,10 | 14,54 | 14,63 | 0,52% | 38.486,00 |
| 10.06.2025 | 14,43 | 15,00 | 14,37 | 14,55 | 0,76% | 13.422,00 |
| 09.06.2025 | 14,51 | 14,62 | 14,38 | 14,44 | -0,76% | 12.851,00 |
| 06.06.2025 | 14,73 | 15,10 | 14,51 | 14,55 | -0,14% | 11.516,00 |
| 05.06.2025 | 14,50 | 14,64 | 14,35 | 14,57 | 1,82% | 15.752,00 |
| 04.06.2025 | 14,40 | 14,85 | 14,27 | 14,31 | 0,77% | 11.560,00 |
| 03.06.2025 | 14,57 | 14,57 | 14,13 | 14,20 | -0,49% | 16.261,00 |
| 02.06.2025 | 14,40 | 14,96 | 14,20 | 14,27 | 0,00% | 15.319,00 |
| 30.05.2025 | 14,61 | 14,61 | 14,16 | 14,27 | -1,45% | 9.748,00 |
| 29.05.2025 | 14,94 | 14,94 | 14,31 | 14,48 | -0,07% | 10.271,00 |
| 28.05.2025 | 14,57 | 14,61 | 14,37 | 14,49 | -1,43% | 14.014,00 |
| 27.05.2025 | 14,74 | 15,32 | 14,31 | 14,70 | 1,77% | 45.530,00 |
| 23.05.2025 | 14,95 | 14,95 | 14,37 | 14,45 | -1,33% | 14.613,00 |
| 22.05.2025 | 14,83 | 14,83 | 14,56 | 14,64 | -1,41% | 16.007,00 |
| 21.05.2025 | 15,20 | 15,34 | 14,66 | 14,85 | -1,98% | 14.225,00 |
| 20.05.2025 | 14,73 | 15,22 | 14,73 | 15,15 | 2,02% | 8.751,00 |
| 19.05.2025 | 14,92 | 15,35 | 14,72 | 14,85 | -1,13% | 19.635,00 |
| 16.05.2025 | 15,20 | 15,62 | 15,02 | 15,02 | -1,51% | 14.654,00 |
| 15.05.2025 | 14,79 | 15,46 | 14,77 | 15,25 | 2,76% | 14.281,00 |
| 14.05.2025 | 15,05 | 15,36 | 14,80 | 14,84 | -1,40% | 12.435,00 |
| 13.05.2025 | 15,00 | 15,42 | 14,69 | 15,05 | 1,07% | 16.050,00 |
| 12.05.2025 | 15,43 | 15,44 | 14,38 | 14,89 | 2,13% | 27.378,00 |
| 09.05.2025 | 14,54 | 14,80 | 14,52 | 14,58 | -0,82% | 10.360,00 |
| 08.05.2025 | 13,85 | 14,73 | 13,85 | 14,70 | 6,06% | 14.211,00 |
| 07.05.2025 | 13,90 | 14,33 | 13,61 | 13,86 | 0,29% | 17.670,00 |
| 06.05.2025 | 14,10 | 14,66 | 13,49 | 13,82 | -1,43% | 37.713,00 |
| 05.05.2025 | 13,91 | 14,29 | 13,88 | 14,02 | -1,27% | 14.842,00 |
| 02.05.2025 | 14,99 | 14,99 | 14,06 | 14,20 | -2,41% | 37.873,00 |
| 01.05.2025 | 14,56 | 16,48 | 14,55 | 14,55 | -4,62% | 19.713,00 |
| 30.04.2025 | 15,34 | 15,40 | 15,13 | 15,26 | -1,77% | 17.357,00 |
| 29.04.2025 | 15,50 | 15,76 | 15,42 | 15,53 | -1,65% | 10.567,00 |
| 28.04.2025 | 15,65 | 15,84 | 15,43 | 15,79 | 0,77% | 29.026,00 |
| 25.04.2025 | 15,83 | 15,84 | 15,60 | 15,67 | -1,07% | 21.610,00 |
| 24.04.2025 | 15,63 | 16,01 | 15,48 | 15,84 | 1,47% | 36.843,00 |
| 23.04.2025 | 15,50 | 15,77 | 15,43 | 15,61 | 2,83% | 25.784,00 |
| 22.04.2025 | 14,69 | 15,62 | 14,38 | 15,18 | 4,26% | 27.668,00 |
| 21.04.2025 | 14,65 | 14,68 | 14,53 | 14,56 | -1,15% | 7.182,00 |
| 17.04.2025 | 14,64 | 14,73 | 14,41 | 14,73 | 1,38% | 21.970,00 |
| 16.04.2025 | 14,58 | 14,84 | 14,46 | 14,53 | -1,29% | 17.207,00 |
| 15.04.2025 | 14,44 | 15,17 | 14,04 | 14,72 | 3,01% | 91.247,00 |
| 14.04.2025 | 14,35 | 14,63 | 13,90 | 14,29 | 3,63% | 20.715,00 |
| 11.04.2025 | 14,12 | 14,29 | 13,54 | 13,79 | -3,02% | 20.081,00 |
| 10.04.2025 | 14,87 | 14,92 | 14,21 | 14,22 | -5,33% | 7.434,00 |
| 09.04.2025 | 14,25 | 15,62 | 14,07 | 15,02 | 5,63% | 25.732,00 |
| 08.04.2025 | 14,43 | 14,70 | 14,09 | 14,22 | -1,11% | 23.395,00 |
| 07.04.2025 | 14,25 | 14,79 | 14,11 | 14,38 | -0,14% | 29.083,00 |
| 04.04.2025 | 15,61 | 15,61 | 14,20 | 14,40 | -7,10% | 17.817,00 |
| 03.04.2025 | 16,75 | 16,75 | 15,39 | 15,50 | -9,04% | 24.759,00 |
| 02.04.2025 | 17,12 | 17,12 | 16,88 | 17,04 | -0,58% | 18.060,00 |
| 01.04.2025 | 17,27 | 17,58 | 16,85 | 17,14 | -1,55% | 13.701,00 |
| 31.03.2025 | 17,44 | 17,80 | 17,27 | 17,41 | -0,17% | 38.682,00 |
| 28.03.2025 | 17,41 | 17,64 | 17,34 | 17,44 | -0,51% | 14.875,00 |
| 27.03.2025 | 17,47 | 17,54 | 17,47 | 17,53 | 0,52% | 6.842,00 |
| 26.03.2025 | 17,25 | 17,53 | 17,10 | 17,44 | 0,52% | 16.111,00 |
| 25.03.2025 | 17,56 | 17,57 | 17,28 | 17,35 | -1,08% | 7.832,00 |
| 24.03.2025 | 17,43 | 17,73 | 17,04 | 17,54 | 0,83% | 15.330,00 |
| 21.03.2025 | 17,15 | 17,44 | 17,15 | 17,40 | 0,14% | 22.864,00 |
| 20.03.2025 | 17,32 | 17,47 | 17,25 | 17,37 | -0,12% | 17.633,00 |
| 19.03.2025 | 17,20 | 17,65 | 17,20 | 17,39 | -0,74% | 9.465,00 |
| 18.03.2025 | 17,52 | 17,72 | 17,37 | 17,52 | -1,18% | 10.243,00 |
| 17.03.2025 | 17,53 | 17,77 | 17,52 | 17,73 | 0,17% | 22.327,00 |
| 14.03.2025 | 17,89 | 17,89 | 17,51 | 17,70 | 0,40% | 28.601,00 |
| 13.03.2025 | 17,63 | 17,63 | 16,78 | 17,63 | 0,69% | 20.235,00 |
| 12.03.2025 | 17,41 | 17,54 | 17,07 | 17,51 | 0,63% | 14.876,00 |
| 11.03.2025 | 17,05 | 18,04 | 16,86 | 17,40 | 1,34% | 28.642,00 |
| 10.03.2025 | 17,47 | 17,59 | 16,86 | 17,17 | -2,00% | 21.641,00 |
| 07.03.2025 | 17,88 | 18,08 | 17,52 | 17,52 | -3,15% | 8.952,00 |
| 06.03.2025 | 18,56 | 18,56 | 17,89 | 18,09 | -4,13% | 18.916,00 |
| 05.03.2025 | 18,92 | 18,92 | 18,38 | 18,87 | -0,11% | 10.452,00 |
| 04.03.2025 | 19,31 | 19,31 | 18,52 | 18,89 | -2,88% | 13.153,00 |
| 03.03.2025 | 19,88 | 19,88 | 19,31 | 19,45 | -1,92% | 23.833,00 |
| 28.02.2025 | 19,63 | 19,88 | 19,58 | 19,83 | 1,12% | 20.358,00 |
| 27.02.2025 | 19,65 | 19,75 | 19,32 | 19,61 | -0,25% | 15.494,00 |
| 26.02.2025 | 19,24 | 19,68 | 19,19 | 19,66 | 2,72% | 34.689,00 |
| 25.02.2025 | 18,98 | 19,57 | 18,57 | 19,14 | 2,03% | 25.641,00 |
| 24.02.2025 | 19,44 | 19,65 | 18,48 | 18,76 | -2,57% | 23.757,00 |
| 21.02.2025 | 19,94 | 20,11 | 19,26 | 19,26 | -3,48% | 26.659,00 |
| 20.02.2025 | 20,63 | 20,63 | 19,49 | 19,95 | -3,30% | 22.100,00 |
| 19.02.2025 | 19,82 | 20,94 | 19,17 | 20,63 | 3,98% | 68.697,00 |
| 18.02.2025 | 19,98 | 20,00 | 19,65 | 19,84 | -0,45% | 36.484,00 |
| 14.02.2025 | 19,77 | 20,43 | 19,74 | 19,93 | 0,71% | 59.898,00 |
| 13.02.2025 | 19,67 | 19,92 | 19,66 | 19,79 | 0,15% | 16.327,00 |
| 12.02.2025 | 20,09 | 20,09 | 19,76 | 19,76 | -1,84% | 19.420,00 |
| 11.02.2025 | 20,04 | 20,20 | 19,90 | 20,13 | 0,40% | 26.623,00 |
| 10.02.2025 | 20,66 | 20,72 | 20,04 | 20,05 | -2,81% | 23.228,00 |