16,250$
0,06%
Echtzeit-Aktienkurs FinWise Bancorp
Bid:
Ask:
Aktienkurse zur FinWise Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,30 | 16,36 | 15,67 | 16,25 | 0,06% | 7.448,00 |
| 06.03.2026 | 16,31 | 16,31 | 15,92 | 16,24 | 0,00% | 26.604,00 |
| 05.03.2026 | 16,71 | 16,71 | 16,18 | 16,24 | -2,85% | 19.072,00 |
| 04.03.2026 | 16,59 | 16,99 | 16,59 | 16,72 | 0,04% | 15.998,00 |
| 03.03.2026 | 16,98 | 16,98 | 16,70 | 16,71 | -0,71% | 9.250,00 |
| 02.03.2026 | 16,71 | 17,05 | 16,71 | 16,83 | -0,36% | 8.733,00 |
| 27.02.2026 | 17,54 | 17,54 | 16,87 | 16,89 | -1,23% | 17.761,00 |
| 26.02.2026 | 17,38 | 17,38 | 17,10 | 17,10 | -0,06% | 4.014,00 |
| 25.02.2026 | 16,74 | 17,16 | 16,74 | 17,11 | 3,13% | 6.666,00 |
| 24.02.2026 | 16,71 | 16,74 | 16,51 | 16,59 | -3,21% | 7.536,00 |
| 20.02.2026 | 17,20 | 17,37 | 17,14 | 17,14 | -0,46% | 5.083,00 |
| 19.02.2026 | 17,03 | 17,22 | 17,02 | 17,22 | 0,00% | 6.652,00 |
| 18.02.2026 | 17,16 | 17,39 | 17,07 | 17,22 | 0,35% | 18.844,00 |
| 17.02.2026 | 17,50 | 17,50 | 17,16 | 17,16 | -1,15% | 10.509,00 |
| 13.02.2026 | 17,58 | 17,83 | 17,27 | 17,36 | -0,83% | 13.616,00 |
| 12.02.2026 | 17,64 | 17,64 | 17,37 | 17,51 | -0,08% | 10.359,00 |
| 11.02.2026 | 17,63 | 17,72 | 17,46 | 17,52 | -0,96% | 14.630,00 |
| 10.02.2026 | 17,59 | 17,83 | 17,59 | 17,69 | 0,62% | 14.908,00 |
| 09.02.2026 | 17,68 | 18,17 | 17,58 | 17,58 | -0,57% | 14.393,00 |
| 06.02.2026 | 17,44 | 17,80 | 17,44 | 17,68 | 1,49% | 26.100,00 |
| 05.02.2026 | 17,60 | 17,69 | 17,28 | 17,42 | -1,14% | 14.734,00 |
| 04.02.2026 | 18,05 | 18,20 | 17,61 | 17,62 | -2,06% | 20.347,00 |
| 03.02.2026 | 18,71 | 18,83 | 17,55 | 17,99 | -4,61% | 56.121,00 |
| 02.02.2026 | 17,69 | 19,04 | 17,69 | 18,86 | 7,65% | 44.824,00 |
| 30.01.2026 | 17,76 | 18,29 | 17,32 | 17,52 | -5,04% | 55.364,00 |
| 29.01.2026 | 18,22 | 18,50 | 17,87 | 18,45 | 1,26% | 30.510,00 |
| 28.01.2026 | 18,19 | 18,25 | 17,82 | 18,22 | 0,33% | 28.446,00 |
| 27.01.2026 | 17,82 | 18,16 | 17,82 | 18,16 | 0,94% | 24.712,00 |
| 26.01.2026 | 18,10 | 18,11 | 17,82 | 17,99 | -3,38% | 26.682,00 |
| 22.01.2026 | 18,31 | 18,68 | 18,28 | 18,62 | 2,25% | 33.798,00 |
| 21.01.2026 | 18,00 | 18,25 | 17,87 | 18,21 | 1,42% | 32.905,00 |
| 20.01.2026 | 17,81 | 18,00 | 17,75 | 17,96 | 0,03% | 25.999,00 |
| 16.01.2026 | 17,95 | 18,00 | 17,79 | 17,95 | 0,00% | 24.942,00 |
| 15.01.2026 | 17,97 | 17,97 | 17,79 | 17,95 | 0,34% | 36.155,00 |
| 14.01.2026 | 17,60 | 17,92 | 17,55 | 17,89 | 1,71% | 28.929,00 |
| 13.01.2026 | 17,59 | 17,74 | 17,54 | 17,59 | 0,00% | 33.041,00 |
| 12.01.2026 | 17,68 | 17,69 | 17,54 | 17,59 | -0,11% | 12.632,00 |
| 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 |