14,211$
1,43%
Echtzeit-Aktienkurs FinWise Bancorp
Bid:
Ask:
Aktienkurse zur FinWise Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 13,92 | 14,21 | 13,92 | 14,21 | 1,43% | 37.934,00 |
| 27.05.2026 | 13,92 | 14,11 | 13,90 | 14,01 | 0,14% | 40.480,00 |
| 26.05.2026 | 13,87 | 14,27 | 13,85 | 13,99 | 1,01% | 45.689,00 |
| 22.05.2026 | 13,88 | 13,90 | 13,80 | 13,85 | -0,72% | 27.553,00 |
| 21.05.2026 | 13,80 | 14,03 | 13,80 | 13,95 | 3,10% | 30.175,00 |
| 20.05.2026 | 13,62 | 14,00 | 13,45 | 13,53 | -0,59% | 40.002,00 |
| 19.05.2026 | 13,55 | 14,10 | 13,55 | 13,61 | -0,51% | 7.139,00 |
| 18.05.2026 | 13,60 | 13,68 | 13,29 | 13,68 | 4,35% | 12.996,00 |
| 15.05.2026 | 13,00 | 14,04 | 12,90 | 13,11 | 0,38% | 17.870,00 |
| 14.05.2026 | 13,50 | 13,72 | 13,00 | 13,06 | 0,46% | 9.218,00 |
| 13.05.2026 | 12,88 | 13,25 | 12,82 | 13,00 | -0,38% | 26.647,00 |
| 12.05.2026 | 13,27 | 13,42 | 12,93 | 13,05 | -2,39% | 20.364,00 |
| 11.05.2026 | 13,39 | 13,88 | 13,27 | 13,37 | -2,57% | 16.523,00 |
| 08.05.2026 | 13,95 | 14,10 | 13,65 | 13,72 | -1,95% | 13.670,00 |
| 07.05.2026 | 13,48 | 14,24 | 13,48 | 14,00 | 0,90% | 18.866,00 |
| 06.05.2026 | 13,44 | 13,99 | 13,30 | 13,87 | 2,10% | 16.740,00 |
| 05.05.2026 | 14,37 | 14,37 | 13,59 | 13,59 | -3,52% | 20.439,00 |
| 04.05.2026 | 14,77 | 15,59 | 13,80 | 14,08 | -5,82% | 63.858,00 |
| 01.05.2026 | 15,50 | 15,52 | 14,86 | 14,95 | -3,86% | 70.240,00 |
| 30.04.2026 | 15,84 | 16,36 | 15,55 | 15,55 | -2,81% | 29.404,00 |
| 29.04.2026 | 16,04 | 16,05 | 15,85 | 16,00 | -0,81% | 15.645,00 |
| 28.04.2026 | 16,49 | 16,49 | 16,01 | 16,13 | -0,19% | 12.619,00 |
| 27.04.2026 | 16,08 | 16,41 | 16,01 | 16,16 | 0,62% | 9.211,00 |
| 24.04.2026 | 16,12 | 16,50 | 16,05 | 16,06 | -1,47% | 19.794,00 |
| 23.04.2026 | 16,18 | 16,30 | 16,05 | 16,30 | -2,25% | 5.942,00 |
| 22.04.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 1,74% | 4.295,00 |
| 21.04.2026 | 16,70 | 17,30 | 16,23 | 16,39 | -3,42% | 12.913,00 |
| 20.04.2026 | 16,83 | 17,15 | 16,77 | 16,97 | 0,00% | 20.159,00 |
| 17.04.2026 | 16,62 | 17,19 | 16,34 | 16,97 | 3,60% | 15.455,00 |
| 16.04.2026 | 16,26 | 16,38 | 16,26 | 16,38 | 0,19% | 4.200,00 |
| 15.04.2026 | 16,16 | 16,62 | 16,16 | 16,35 | 0,37% | 7.814,00 |
| 14.04.2026 | 16,21 | 16,45 | 15,86 | 16,29 | -1,27% | 11.552,00 |
| 13.04.2026 | 17,30 | 17,30 | 16,43 | 16,50 | -1,73% | 7.448,00 |
| 10.04.2026 | 17,22 | 17,30 | 16,46 | 16,79 | -2,27% | 8.050,00 |
| 09.04.2026 | 16,21 | 17,19 | 16,21 | 17,18 | 1,06% | 18.127,00 |
| 08.04.2026 | 15,97 | 17,00 | 15,91 | 17,00 | 5,26% | 18.010,00 |
| 07.04.2026 | 15,95 | 16,25 | 15,90 | 16,15 | 0,62% | 12.131,00 |
| 06.04.2026 | 15,71 | 16,14 | 15,71 | 16,05 | 0,75% | 7.713,00 |
| 02.04.2026 | 15,93 | 15,93 | 15,85 | 15,93 | -1,67% | 3.515,00 |
| 01.04.2026 | 16,01 | 16,20 | 15,89 | 16,20 | 2,02% | 6.431,00 |
| 31.03.2026 | 16,12 | 16,18 | 15,64 | 15,88 | -0,75% | 10.265,00 |
| 30.03.2026 | 15,75 | 16,05 | 15,75 | 16,00 | 1,98% | 10.050,00 |
| 27.03.2026 | 15,49 | 15,69 | 15,30 | 15,69 | 1,88% | 15.797,00 |
| 26.03.2026 | 15,33 | 15,49 | 15,22 | 15,40 | 0,39% | 7.380,00 |
| 25.03.2026 | 15,88 | 15,88 | 15,34 | 15,34 | -2,73% | 5.433,00 |
| 24.03.2026 | 15,87 | 16,07 | 15,73 | 15,77 | -2,17% | 7.495,00 |
| 23.03.2026 | 15,64 | 16,25 | 15,62 | 16,12 | 5,50% | 11.490,00 |
| 20.03.2026 | 15,61 | 15,61 | 15,26 | 15,28 | -2,11% | 52.905,00 |
| 19.03.2026 | 15,53 | 15,82 | 15,53 | 15,61 | 0,58% | 4.993,00 |
| 18.03.2026 | 15,75 | 15,87 | 15,52 | 15,52 | -2,02% | 18.426,00 |
| 17.03.2026 | 16,03 | 16,14 | 15,84 | 15,84 | -1,80% | 11.931,00 |
| 16.03.2026 | 15,91 | 16,51 | 15,91 | 16,13 | 2,28% | 9.057,00 |
| 13.03.2026 | 15,97 | 15,97 | 15,75 | 15,77 | -0,25% | 7.463,00 |
| 12.03.2026 | 15,90 | 16,16 | 15,81 | 15,81 | -0,63% | 6.621,00 |
| 11.03.2026 | 15,82 | 16,42 | 15,81 | 15,91 | -0,50% | 7.146,00 |
| 10.03.2026 | 16,02 | 16,31 | 15,99 | 15,99 | -1,60% | 8.639,00 |
| 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 | 0,85% | 7.536,00 |
| 23.02.2026 | 17,07 | 17,07 | 16,45 | 16,45 | -4,03% | 20.145,00 |
| 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 |