17,610$
Echtzeit-Aktienkurs FinWise Bancorp
Bid:
Ask:
Aktienkurse zur FinWise Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,55 | 17,70 | 17,51 | 17,61 | 0,00% | 20.592,00 |
| 08.01.2026 | 17,47 | 17,87 | 17,47 | 17,61 | 0,28% | 63.228,00 |
| 07.01.2026 | 17,60 | 17,63 | 17,56 | 17,56 | -1,68% | 10.417,00 |
| 06.01.2026 | 17,64 | 18,00 | 17,41 | 17,86 | 0,28% | 14.446,00 |
| 05.01.2026 | 17,42 | 18,00 | 17,42 | 17,81 | 2,12% | 24.233,00 |
| 02.01.2026 | 17,94 | 17,98 | 17,32 | 17,44 | -2,79% | 12.351,00 |
| 31.12.2025 | 18,10 | 18,10 | 17,69 | 17,94 | 1,64% | 13.666,00 |
| 30.12.2025 | 17,60 | 17,86 | 17,57 | 17,65 | -1,29% | 7.098,00 |
| 29.12.2025 | 18,16 | 18,16 | 17,88 | 17,88 | 0,22% | 5.087,00 |
| 26.12.2025 | 17,96 | 17,96 | 17,64 | 17,84 | 0,28% | 7.423,00 |
| 24.12.2025 | 17,97 | 17,97 | 17,79 | 17,79 | -0,95% | 3.422,00 |
| 23.12.2025 | 18,30 | 18,30 | 17,90 | 17,96 | -0,94% | 8.331,00 |
| 22.12.2025 | 18,25 | 18,67 | 17,71 | 18,13 | -0,19% | 37.878,00 |
| 19.12.2025 | 18,38 | 18,38 | 17,65 | 18,17 | -1,22% | 71.889,00 |
| 18.12.2025 | 18,10 | 18,71 | 18,02 | 18,39 | 1,88% | 30.188,00 |
| 17.12.2025 | 17,07 | 18,09 | 17,07 | 18,05 | 0,00% | 22.788,00 |
| 16.12.2025 | 17,64 | 18,25 | 17,64 | 18,05 | 2,79% | 44.700,00 |
| 15.12.2025 | 18,06 | 18,06 | 17,47 | 17,56 | -1,29% | 34.561,00 |
| 12.12.2025 | 18,05 | 18,10 | 17,72 | 17,79 | -0,78% | 23.085,00 |
| 11.12.2025 | 17,78 | 18,14 | 17,51 | 17,93 | 1,82% | 36.142,00 |
| 10.12.2025 | 17,86 | 17,91 | 17,30 | 17,61 | 0,00% | 35.911,00 |
| 09.12.2025 | 17,83 | 18,45 | 17,54 | 17,61 | -1,07% | 11.994,00 |
| 08.12.2025 | 17,88 | 18,04 | 17,78 | 17,80 | -1,60% | 16.302,00 |
| 05.12.2025 | 17,96 | 18,11 | 17,96 | 18,09 | -0,55% | 6.173,00 |
| 04.12.2025 | 18,51 | 18,51 | 18,00 | 18,19 | -1,68% | 5.615,00 |
| 03.12.2025 | 18,40 | 18,50 | 17,90 | 18,50 | 3,18% | 24.950,00 |
| 02.12.2025 | 17,91 | 18,00 | 17,90 | 17,93 | -0,44% | 4.802,00 |
| 01.12.2025 | 17,81 | 18,04 | 17,81 | 18,01 | -0,22% | 8.904,00 |
| 28.11.2025 | 18,01 | 18,17 | 17,77 | 18,05 | 0,00% | 6.096,00 |
| 26.11.2025 | 17,93 | 18,21 | 17,93 | 18,05 | 0,00% | 10.672,00 |
| 25.11.2025 | 18,05 | 18,14 | 17,88 | 18,05 | 0,42% | 9.416,00 |
| 24.11.2025 | 18,16 | 18,16 | 17,90 | 17,98 | 0,98% | 7.830,00 |
| 20.11.2025 | 18,07 | 18,18 | 17,66 | 17,80 | 0,23% | 5.172,00 |
| 19.11.2025 | 17,84 | 18,16 | 17,76 | 17,76 | -1,61% | 10.208,00 |
| 18.11.2025 | 18,12 | 18,80 | 17,80 | 18,05 | 0,33% | 14.851,00 |
| 17.11.2025 | 18,38 | 18,38 | 17,86 | 17,99 | -1,59% | 7.803,00 |
| 13.11.2025 | 19,04 | 19,86 | 17,87 | 18,28 | -3,64% | 27.605,00 |
| 12.11.2025 | 19,10 | 19,10 | 18,74 | 18,97 | 0,42% | 6.105,00 |
| 11.11.2025 | 19,36 | 19,36 | 18,68 | 18,89 | -2,12% | 11.050,00 |
| 10.11.2025 | 19,58 | 19,58 | 18,96 | 19,30 | 0,36% | 11.242,00 |
| 07.11.2025 | 18,60 | 19,65 | 18,23 | 19,23 | 2,34% | 19.046,00 |
| 06.11.2025 | 18,84 | 19,38 | 18,61 | 18,79 | -2,24% | 5.006,00 |
| 05.11.2025 | 18,51 | 19,22 | 18,51 | 19,22 | 0,81% | 10.049,00 |
| 04.11.2025 | 19,44 | 19,50 | 18,81 | 19,07 | -3,03% | 9.112,00 |
| 03.11.2025 | 19,53 | 19,81 | 18,76 | 19,66 | 1,25% | 7.931,00 |
| 31.10.2025 | 18,61 | 19,80 | 18,00 | 19,42 | 3,23% | 16.184,00 |
| 30.10.2025 | 18,73 | 18,81 | 17,60 | 18,81 | 5,56% | 36.821,00 |
| 29.10.2025 | 17,97 | 18,08 | 17,41 | 17,82 | 0,22% | 13.758,00 |
| 28.10.2025 | 17,99 | 18,09 | 17,76 | 17,78 | -0,95% | 9.530,00 |
| 27.10.2025 | 18,13 | 18,33 | 17,93 | 17,95 | -0,94% | 4.619,00 |
| 24.10.2025 | 18,14 | 18,14 | 18,12 | 18,12 | 0,06% | 2.937,00 |
| 23.10.2025 | 18,14 | 18,14 | 17,96 | 18,11 | -0,17% | 3.202,00 |
| 22.10.2025 | 17,98 | 18,22 | 17,96 | 18,14 | 1,28% | 15.703,00 |
| 21.10.2025 | 17,87 | 18,06 | 17,83 | 17,91 | 0,00% | 10.029,00 |
| 20.10.2025 | 17,89 | 17,91 | 17,73 | 17,91 | 2,28% | 5.770,00 |
| 17.10.2025 | 17,49 | 18,02 | 17,49 | 17,51 | -0,23% | 7.080,00 |
| 16.10.2025 | 18,42 | 18,44 | 17,50 | 17,55 | -4,83% | 15.477,00 |
| 15.10.2025 | 18,62 | 18,85 | 18,40 | 18,44 | -0,54% | 7.488,00 |
| 14.10.2025 | 18,60 | 18,83 | 18,44 | 18,54 | -0,80% | 44.860,00 |
| 13.10.2025 | 18,25 | 19,28 | 18,13 | 18,69 | 1,74% | 10.904,00 |
| 10.10.2025 | 18,41 | 18,92 | 18,35 | 18,37 | -0,97% | 9.829,00 |
| 09.10.2025 | 18,69 | 19,10 | 18,45 | 18,55 | -2,32% | 4.829,00 |
| 08.10.2025 | 18,45 | 19,21 | 18,31 | 18,99 | 3,15% | 9.779,00 |
| 07.10.2025 | 18,14 | 18,92 | 18,14 | 18,41 | 0,82% | 8.024,00 |
| 06.10.2025 | 18,33 | 19,27 | 17,81 | 18,26 | -10,36% | 23.118,00 |
| 02.10.2025 | 19,39 | 20,39 | 18,75 | 20,37 | 3,93% | 25.085,00 |
| 01.10.2025 | 19,09 | 19,61 | 17,86 | 19,60 | 1,40% | 24.988,00 |
| 30.09.2025 | 20,19 | 20,39 | 19,33 | 19,33 | -4,50% | 26.528,00 |
| 29.09.2025 | 20,64 | 20,77 | 20,11 | 20,24 | -2,65% | 9.404,00 |
| 26.09.2025 | 20,59 | 20,86 | 20,59 | 20,79 | 0,73% | 5.470,00 |
| 25.09.2025 | 20,53 | 21,15 | 20,29 | 20,64 | -0,72% | 7.939,00 |
| 24.09.2025 | 20,96 | 21,17 | 20,34 | 20,79 | -0,48% | 5.968,00 |
| 23.09.2025 | 21,23 | 21,35 | 20,38 | 20,89 | -0,81% | 11.667,00 |
| 22.09.2025 | 21,67 | 21,92 | 20,91 | 21,06 | -5,31% | 21.464,00 |
| 19.09.2025 | 20,61 | 22,24 | 18,40 | 22,24 | 7,75% | 107.262,00 |
| 18.09.2025 | 20,01 | 20,71 | 19,97 | 20,64 | 4,24% | 15.177,00 |
| 17.09.2025 | 19,65 | 20,30 | 19,00 | 19,80 | 0,76% | 21.293,00 |
| 16.09.2025 | 19,12 | 19,78 | 19,12 | 19,65 | 0,87% | 6.399,00 |
| 15.09.2025 | 19,79 | 19,79 | 19,26 | 19,48 | 1,09% | 5.948,00 |
| 12.09.2025 | 19,23 | 19,45 | 19,15 | 19,27 | -1,88% | 6.270,00 |
| 11.09.2025 | 19,20 | 19,80 | 19,20 | 19,64 | 2,51% | 9.004,00 |
| 10.09.2025 | 19,42 | 19,71 | 19,00 | 19,16 | -1,14% | 7.242,00 |
| 09.09.2025 | 19,72 | 19,73 | 19,20 | 19,38 | -1,57% | 11.547,00 |
| 08.09.2025 | 19,46 | 19,79 | 19,35 | 19,69 | 1,76% | 8.245,00 |
| 05.09.2025 | 19,75 | 19,75 | 19,16 | 19,35 | -0,51% | 10.846,00 |
| 04.09.2025 | 19,14 | 19,45 | 19,14 | 19,45 | 2,64% | 9.012,00 |
| 03.09.2025 | 19,17 | 19,66 | 18,54 | 18,95 | -1,81% | 10.682,00 |
| 02.09.2025 | 19,03 | 19,46 | 19,03 | 19,30 | -0,16% | 6.481,00 |
| 29.08.2025 | 19,63 | 19,70 | 19,28 | 19,33 | -0,72% | 7.516,00 |
| 28.08.2025 | 19,69 | 19,69 | 19,36 | 19,47 | 0,10% | 5.400,00 |
| 27.08.2025 | 19,42 | 19,75 | 19,39 | 19,45 | -0,21% | 21.298,00 |
| 26.08.2025 | 19,20 | 19,64 | 18,50 | 19,49 | 2,20% | 16.805,00 |
| 25.08.2025 | 19,01 | 19,38 | 18,50 | 19,07 | -1,19% | 22.751,00 |
| 22.08.2025 | 18,66 | 19,64 | 18,31 | 19,30 | 4,49% | 36.559,00 |
| 21.08.2025 | 18,55 | 18,79 | 18,39 | 18,47 | -0,70% | 9.776,00 |
| 20.08.2025 | 18,60 | 19,10 | 18,50 | 18,60 | 0,81% | 8.827,00 |
| 19.08.2025 | 18,20 | 18,61 | 18,20 | 18,45 | 0,00% | 7.599,00 |
| 18.08.2025 | 19,05 | 19,05 | 18,26 | 18,45 | -0,32% | 8.235,00 |
| 15.08.2025 | 18,98 | 18,98 | 18,36 | 18,51 | -1,91% | 14.374,00 |
| 14.08.2025 | 19,40 | 19,40 | 18,74 | 18,87 | -0,21% | 9.642,00 |