73,720$
-1,64%
Echtzeit-Aktienkurs Bancorp (The)
Bid:
Ask:
Aktienkurse zur Bancorp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 74,43 | 75,80 | 72,78 | 73,72 | -1,64% | 369.220,00 |
| 30.09.2025 | 77,25 | 78,09 | 71,31 | 74,95 | -2,57% | 1.138.124,00 |
| 29.09.2025 | 77,80 | 77,80 | 76,66 | 76,93 | -0,50% | 456.474,00 |
| 26.09.2025 | 77,01 | 78,35 | 76,52 | 77,32 | 0,59% | 406.768,00 |
| 25.09.2025 | 76,88 | 76,90 | 75,50 | 76,87 | -0,19% | 463.994,00 |
| 24.09.2025 | 77,84 | 78,67 | 76,44 | 77,02 | -0,62% | 446.534,00 |
| 23.09.2025 | 78,79 | 80,76 | 77,43 | 77,50 | -1,54% | 575.258,00 |
| 22.09.2025 | 77,65 | 78,96 | 77,55 | 78,71 | 0,82% | 556.695,00 |
| 19.09.2025 | 79,08 | 79,70 | 77,85 | 78,07 | -1,92% | 1.355.713,00 |
| 18.09.2025 | 77,50 | 80,19 | 77,31 | 79,60 | 3,40% | 982.857,00 |
| 17.09.2025 | 76,38 | 78,78 | 75,99 | 76,98 | 1,52% | 514.728,00 |
| 16.09.2025 | 77,22 | 77,70 | 74,69 | 75,83 | -0,90% | 423.817,00 |
| 15.09.2025 | 76,59 | 77,29 | 76,34 | 76,52 | 0,75% | 646.547,00 |
| 12.09.2025 | 76,15 | 77,01 | 75,82 | 75,95 | -0,93% | 486.051,00 |
| 11.09.2025 | 76,48 | 77,25 | 76,03 | 76,66 | 0,87% | 454.943,00 |
| 10.09.2025 | 75,63 | 76,85 | 75,50 | 76,00 | 0,96% | 506.027,00 |
| 09.09.2025 | 76,54 | 77,40 | 75,15 | 75,28 | -1,67% | 503.210,00 |
| 08.09.2025 | 76,02 | 76,67 | 75,00 | 76,56 | 1,00% | 418.940,00 |
| 05.09.2025 | 77,32 | 78,09 | 75,11 | 75,80 | -0,95% | 433.689,00 |
| 04.09.2025 | 76,62 | 80,16 | 75,50 | 76,53 | 0,33% | 465.735,00 |
| 03.09.2025 | 75,50 | 76,87 | 75,02 | 76,28 | 0,39% | 589.676,00 |
| 02.09.2025 | 75,21 | 76,14 | 74,23 | 75,98 | -0,34% | 550.792,00 |
| 29.08.2025 | 78,15 | 78,50 | 76,05 | 76,24 | -2,11% | 485.759,00 |
| 28.08.2025 | 77,10 | 78,21 | 76,95 | 77,88 | 1,29% | 534.477,00 |
| 27.08.2025 | 75,60 | 77,25 | 75,60 | 76,89 | 1,41% | 793.687,00 |
| 26.08.2025 | 74,00 | 76,19 | 73,24 | 75,82 | 2,21% | 837.466,00 |
| 25.08.2025 | 72,50 | 74,96 | 72,33 | 74,18 | 1,99% | 1.204.452,00 |
| 22.08.2025 | 67,58 | 72,87 | 67,58 | 72,73 | 7,70% | 1.281.654,00 |
| 21.08.2025 | 66,38 | 67,59 | 66,00 | 67,53 | 1,59% | 581.568,00 |
| 20.08.2025 | 66,15 | 67,11 | 65,05 | 66,47 | 0,97% | 591.016,00 |
| 19.08.2025 | 65,59 | 66,71 | 65,25 | 65,83 | 0,58% | 546.172,00 |
| 18.08.2025 | 65,85 | 66,63 | 64,77 | 65,45 | -1,00% | 479.568,00 |
| 15.08.2025 | 67,95 | 68,49 | 66,07 | 66,11 | -2,51% | 693.334,00 |
| 14.08.2025 | 67,68 | 67,94 | 66,90 | 67,81 | -0,35% | 269.142,00 |
| 13.08.2025 | 67,44 | 68,24 | 66,99 | 68,05 | 1,31% | 436.258,00 |
| 12.08.2025 | 64,79 | 67,42 | 64,79 | 67,17 | 4,68% | 568.000,00 |
| 11.08.2025 | 64,57 | 65,96 | 63,81 | 64,17 | 2,21% | 854.652,00 |
| 08.08.2025 | 63,07 | 63,20 | 61,83 | 62,78 | 0,37% | 448.073,00 |
| 07.08.2025 | 63,65 | 63,82 | 61,83 | 62,55 | -0,33% | 564.248,00 |
| 06.08.2025 | 64,75 | 65,08 | 62,46 | 62,76 | -3,22% | 578.528,00 |
| 05.08.2025 | 64,43 | 65,02 | 63,51 | 64,85 | 0,57% | 534.616,00 |
| 04.08.2025 | 62,59 | 64,72 | 62,59 | 64,48 | 3,20% | 565.618,00 |
| 01.08.2025 | 61,85 | 63,10 | 59,53 | 62,48 | -1,14% | 1.072.739,00 |
| 31.07.2025 | 62,57 | 63,60 | 62,13 | 63,20 | 0,33% | 777.105,00 |
| 30.07.2025 | 65,16 | 65,55 | 62,65 | 62,99 | -2,97% | 740.085,00 |
| 29.07.2025 | 64,79 | 65,59 | 64,39 | 64,92 | 1,31% | 834.897,00 |
| 28.07.2025 | 63,82 | 64,17 | 61,45 | 64,08 | 0,65% | 959.887,00 |
| 25.07.2025 | 67,82 | 67,82 | 60,26 | 63,67 | -8,55% | 2.487.525,00 |
| 24.07.2025 | 69,75 | 70,32 | 69,03 | 69,62 | 0,17% | 1.379.012,00 |
| 23.07.2025 | 70,07 | 70,63 | 69,10 | 69,50 | -0,01% | 887.473,00 |
| 22.07.2025 | 69,21 | 69,78 | 68,44 | 69,51 | 0,40% | 701.312,00 |
| 21.07.2025 | 68,26 | 69,90 | 67,83 | 69,23 | 2,38% | 1.186.703,00 |
| 18.07.2025 | 69,22 | 69,63 | 67,07 | 67,62 | -1,93% | 740.470,00 |
| 17.07.2025 | 68,07 | 69,88 | 68,04 | 68,95 | 1,68% | 765.083,00 |
| 16.07.2025 | 67,29 | 68,03 | 64,55 | 67,81 | 1,06% | 913.058,00 |
| 15.07.2025 | 65,42 | 68,95 | 65,33 | 67,10 | 3,01% | 1.714.149,00 |
| 14.07.2025 | 63,35 | 65,38 | 63,35 | 65,14 | 3,27% | 528.468,00 |
| 11.07.2025 | 62,48 | 63,63 | 62,36 | 63,08 | 0,78% | 397.728,00 |
| 10.07.2025 | 61,52 | 63,59 | 61,21 | 62,59 | 1,66% | 457.802,00 |
| 09.07.2025 | 62,71 | 62,80 | 61,05 | 61,57 | -1,41% | 399.624,00 |
| 08.07.2025 | 60,54 | 63,70 | 60,36 | 62,45 | 4,92% | 985.595,00 |
| 07.07.2025 | 58,43 | 60,21 | 58,43 | 59,52 | 1,05% | 810.489,00 |
| 03.07.2025 | 58,39 | 59,78 | 58,27 | 58,90 | 1,19% | 421.899,00 |
| 02.07.2025 | 58,27 | 58,99 | 57,02 | 58,21 | 0,09% | 575.226,00 |
| 01.07.2025 | 56,50 | 58,49 | 55,58 | 58,16 | 2,09% | 942.432,00 |
| 30.06.2025 | 57,43 | 58,39 | 56,26 | 56,97 | -0,26% | 878.069,00 |
| 27.06.2025 | 57,65 | 58,14 | 56,90 | 57,12 | -0,82% | 498.871,00 |
| 26.06.2025 | 55,37 | 57,66 | 55,16 | 57,59 | 4,08% | 423.178,00 |
| 25.06.2025 | 54,49 | 55,48 | 54,12 | 55,33 | 1,60% | 254.274,00 |
| 24.06.2025 | 54,46 | 55,25 | 54,21 | 54,46 | 1,66% | 315.329,00 |
| 23.06.2025 | 51,18 | 53,62 | 50,97 | 53,57 | 4,85% | 291.115,00 |
| 20.06.2025 | 50,97 | 51,29 | 50,65 | 51,09 | 0,77% | 590.259,00 |
| 18.06.2025 | 49,66 | 51,00 | 49,66 | 50,70 | 1,60% | 237.643,00 |
| 17.06.2025 | 49,80 | 50,79 | 49,79 | 49,90 | -0,52% | 417.480,00 |
| 16.06.2025 | 51,25 | 51,43 | 50,08 | 50,16 | -0,87% | 469.613,00 |
| 13.06.2025 | 50,28 | 51,12 | 49,36 | 50,60 | -1,19% | 672.832,00 |
| 12.06.2025 | 52,67 | 52,92 | 50,15 | 51,21 | -4,69% | 659.728,00 |
| 11.06.2025 | 54,79 | 54,87 | 53,64 | 53,73 | -1,09% | 266.877,00 |
| 10.06.2025 | 53,66 | 54,60 | 53,45 | 54,32 | 1,63% | 983.279,00 |
| 09.06.2025 | 52,39 | 53,83 | 52,26 | 53,45 | 2,39% | 352.947,00 |
| 06.06.2025 | 51,28 | 52,23 | 50,92 | 52,20 | 3,65% | 317.973,00 |
| 05.06.2025 | 50,01 | 50,77 | 49,19 | 50,36 | 0,54% | 494.144,00 |
| 04.06.2025 | 49,82 | 50,52 | 49,41 | 50,09 | -0,10% | 655.478,00 |
| 03.06.2025 | 49,69 | 50,30 | 49,00 | 50,14 | 0,68% | 656.941,00 |
| 02.06.2025 | 50,09 | 50,81 | 48,86 | 49,80 | -2,52% | 705.163,00 |
| 30.05.2025 | 51,90 | 51,90 | 50,90 | 51,09 | -1,77% | 377.897,00 |
| 29.05.2025 | 52,13 | 52,15 | 51,34 | 52,01 | 0,42% | 210.159,00 |
| 28.05.2025 | 52,26 | 52,64 | 51,53 | 51,79 | -0,99% | 311.791,00 |
| 27.05.2025 | 52,07 | 52,84 | 51,54 | 52,31 | 2,37% | 319.203,00 |
| 23.05.2025 | 50,15 | 51,78 | 50,00 | 51,10 | -1,31% | 358.650,00 |
| 22.05.2025 | 51,55 | 52,73 | 50,08 | 51,78 | -0,61% | 429.004,00 |
| 21.05.2025 | 53,46 | 53,81 | 51,92 | 52,10 | -4,14% | 425.447,00 |
| 20.05.2025 | 53,80 | 54,51 | 53,39 | 54,35 | 1,06% | 325.706,00 |
| 19.05.2025 | 53,33 | 53,91 | 52,57 | 53,78 | -0,28% | 325.972,00 |
| 16.05.2025 | 54,38 | 54,38 | 53,71 | 53,93 | -0,75% | 395.174,00 |
| 15.05.2025 | 54,49 | 55,01 | 53,80 | 54,34 | -0,51% | 295.610,00 |
| 14.05.2025 | 54,23 | 54,82 | 53,86 | 54,62 | -0,07% | 419.593,00 |
| 13.05.2025 | 54,62 | 55,20 | 54,20 | 54,66 | 1,05% | 299.377,00 |
| 12.05.2025 | 54,41 | 55,33 | 53,52 | 54,09 | 5,15% | 416.741,00 |
| 09.05.2025 | 52,10 | 52,80 | 51,43 | 51,44 | -1,40% | 248.245,00 |