14,060$
0,86%
Echtzeit-Aktienkurs FinWise Bancorp
Bid:
Ask:
Aktienkurse zur FinWise Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,47 | 14,47 | 13,94 | 14,06 | 0,86% | 23.209,00 |
| 08.07.2026 | 14,04 | 14,47 | 13,83 | 13,94 | -0,43% | 45.683,00 |
| 07.07.2026 | 14,49 | 14,49 | 13,84 | 14,00 | -2,17% | 55.366,00 |
| 06.07.2026 | 14,39 | 14,75 | 14,29 | 14,31 | -1,72% | 42.694,00 |
| 02.07.2026 | 15,05 | 15,05 | 14,35 | 14,56 | -1,56% | 14.602,00 |
| 01.07.2026 | 14,54 | 14,91 | 14,54 | 14,79 | 2,00% | 27.543,00 |
| 30.06.2026 | 14,77 | 14,82 | 14,05 | 14,50 | -0,96% | 152.624,00 |
| 29.06.2026 | 15,26 | 15,40 | 14,36 | 14,64 | -2,98% | 55.774,00 |
| 26.06.2026 | 14,55 | 15,34 | 14,55 | 15,09 | 4,07% | 251.576,00 |
| 25.06.2026 | 14,69 | 14,69 | 14,37 | 14,50 | -0,75% | 10.522,00 |
| 24.06.2026 | 14,49 | 14,75 | 14,39 | 14,61 | 1,18% | 20.454,00 |
| 23.06.2026 | 14,19 | 14,50 | 14,19 | 14,44 | 2,70% | 11.779,00 |
| 22.06.2026 | 14,26 | 14,26 | 14,06 | 14,06 | -0,85% | 8.221,00 |
| 18.06.2026 | 13,98 | 14,24 | 13,78 | 14,18 | 2,72% | 52.732,00 |
| 17.06.2026 | 14,49 | 14,49 | 13,79 | 13,81 | -3,93% | 20.983,00 |
| 16.06.2026 | 14,31 | 14,55 | 14,26 | 14,37 | 0,42% | 10.939,00 |
| 15.06.2026 | 14,52 | 14,60 | 14,26 | 14,31 | -2,65% | 6.979,00 |
| 12.06.2026 | 14,64 | 14,90 | 14,51 | 14,70 | -0,74% | 12.294,00 |
| 11.06.2026 | 14,81 | 14,81 | 14,43 | 14,81 | 1,40% | 7.417,00 |
| 10.06.2026 | 14,71 | 14,76 | 14,35 | 14,61 | -0,85% | 26.748,00 |
| 09.06.2026 | 14,33 | 14,80 | 14,33 | 14,73 | 2,36% | 10.656,00 |
| 08.06.2026 | 14,57 | 14,71 | 14,39 | 14,39 | -1,84% | 5.821,00 |
| 05.06.2026 | 14,30 | 14,70 | 14,05 | 14,66 | 1,24% | 12.122,00 |
| 04.06.2026 | 14,33 | 14,58 | 14,27 | 14,48 | 3,35% | 25.904,00 |
| 03.06.2026 | 14,43 | 14,43 | 14,01 | 14,01 | -2,98% | 28.140,00 |
| 02.06.2026 | 14,17 | 14,45 | 14,09 | 14,44 | 2,56% | 11.208,00 |
| 01.06.2026 | 14,22 | 14,50 | 13,30 | 14,08 | -2,09% | 19.413,00 |
| 29.05.2026 | 14,16 | 14,68 | 13,96 | 14,38 | 1,20% | 18.748,00 |
| 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 |