12,910€
-0,94%
Echtzeit-Aktienkurs Flagstar Bank National Association
Bid:
Ask:
Aktienkurse zur Flagstar Bank National Association Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 12,97 | 13,02 | 12,77 | 12,82 | -1,65% | - |
| 22.07.2026 | 12,97 | 13,07 | 12,85 | 13,03 | 0,73% | - |
| 21.07.2026 | 13,03 | 13,11 | 12,81 | 12,94 | -0,61% | - |
| 20.07.2026 | 13,01 | 13,13 | 12,93 | 13,02 | 0,50% | - |
| 17.07.2026 | 13,32 | 13,53 | 12,94 | 12,95 | -3,61% | - |
| 16.07.2026 | 13,08 | 13,49 | 13,01 | 13,44 | 2,36% | - |
| 15.07.2026 | 13,10 | 13,35 | 12,93 | 13,13 | 0,27% | - |
| 14.07.2026 | 13,05 | 13,20 | 12,91 | 13,09 | -0,32% | - |
| 13.07.2026 | 13,21 | 13,30 | 13,04 | 13,14 | -0,87% | - |
| 10.07.2026 | 12,91 | 13,28 | 12,62 | 13,25 | 2,73% | - |
| 09.07.2026 | 12,74 | 12,91 | 12,62 | 12,90 | 2,34% | - |
| 08.07.2026 | 12,90 | 13,09 | 12,55 | 12,60 | -2,87% | - |
| 07.07.2026 | 12,97 | 13,25 | 12,86 | 12,98 | -0,15% | - |
| 06.07.2026 | 12,76 | 13,13 | 12,75 | 13,00 | 1,90% | - |
| 03.07.2026 | 12,75 | 12,77 | 12,71 | 12,75 | 0,12% | - |
| 02.07.2026 | 13,16 | 13,32 | 12,73 | 12,74 | -3,19% | - |
| 01.07.2026 | 13,04 | 13,33 | 13,03 | 13,16 | 0,98% | - |
| 30.06.2026 | 13,15 | 13,22 | 13,00 | 13,03 | -0,80% | - |
| 29.06.2026 | 13,48 | 13,48 | 12,99 | 13,14 | -0,74% | - |
| 26.06.2026 | 13,28 | 13,45 | 13,17 | 13,23 | -0,56% | - |
| 25.06.2026 | 13,26 | 13,37 | 13,18 | 13,31 | 0,72% | - |
| 24.06.2026 | 13,21 | 13,40 | 13,12 | 13,21 | -0,08% | - |
| 23.06.2026 | 13,12 | 13,27 | 13,00 | 13,22 | 0,76% | - |
| 22.06.2026 | 12,77 | 13,19 | 12,70 | 13,12 | 3,00% | - |
| 19.06.2026 | 12,78 | 12,80 | 12,74 | 12,74 | -0,62% | - |
| 18.06.2026 | 12,74 | 12,90 | 12,58 | 12,82 | 1,16% | - |
| 17.06.2026 | 12,86 | 13,16 | 12,67 | 12,67 | -2,14% | - |
| 16.06.2026 | 13,01 | 13,25 | 12,80 | 12,95 | 0,00% | - |
| 15.06.2026 | 12,93 | 13,12 | 12,82 | 12,95 | 0,86% | - |
| 12.06.2026 | 12,58 | 12,93 | 12,45 | 12,84 | 1,68% | - |
| 11.06.2026 | 12,58 | 12,72 | 12,47 | 12,63 | 0,68% | - |
| 10.06.2026 | 12,31 | 12,69 | 12,21 | 12,54 | 0,48% | - |
| 09.06.2026 | 12,19 | 12,66 | 12,08 | 12,48 | 1,57% | - |
| 08.06.2026 | 12,14 | 12,46 | 12,11 | 12,29 | 1,44% | - |
| 05.06.2026 | 12,16 | 12,24 | 12,01 | 12,12 | 0,96% | - |
| 04.06.2026 | 11,86 | 12,18 | 11,86 | 12,00 | 0,00% | - |
| 03.06.2026 | 12,11 | 12,19 | 11,92 | 12,00 | -0,48% | - |
| 02.06.2026 | 11,82 | 12,10 | 11,75 | 12,06 | 1,45% | - |
| 01.06.2026 | 12,08 | 12,27 | 11,81 | 11,89 | -1,78% | - |
| 29.05.2026 | 12,18 | 12,31 | 12,03 | 12,10 | 0,37% | - |
| 28.05.2026 | 12,07 | 12,11 | 11,97 | 12,06 | 0,31% | - |
| 27.05.2026 | 12,07 | 12,21 | 11,98 | 12,02 | -1,54% | - |
| 26.05.2026 | 11,98 | 12,37 | 11,87 | 12,21 | 1,69% | - |
| 25.05.2026 | 11,99 | 12,02 | 11,99 | 12,00 | 0,90% | - |
| 22.05.2026 | 11,72 | 11,92 | 11,66 | 11,90 | 1,21% | - |
| 21.05.2026 | 11,75 | 11,90 | 11,62 | 11,75 | 0,69% | - |
| 20.05.2026 | 11,43 | 11,76 | 11,28 | 11,67 | 1,46% | - |
| 19.05.2026 | 11,44 | 11,53 | 11,24 | 11,51 | 0,31% | - |
| 18.05.2026 | 11,35 | 11,59 | 11,28 | 11,47 | -0,17% | - |
| 15.05.2026 | 11,73 | 11,79 | 11,42 | 11,49 | -2,03% | - |
| 14.05.2026 | 11,73 | 11,93 | 11,64 | 11,73 | 0,13% | - |
| 13.05.2026 | 11,84 | 11,90 | 11,66 | 11,71 | -0,89% | - |
| 12.05.2026 | 11,94 | 12,09 | 11,75 | 11,82 | -0,96% | - |
| 11.05.2026 | 12,12 | 12,16 | 11,91 | 11,93 | -2,05% | - |
| 08.05.2026 | 12,19 | 12,33 | 12,16 | 12,18 | 0,10% | - |
| 07.05.2026 | 12,26 | 12,36 | 12,07 | 12,17 | 2,08% | - |
| 06.05.2026 | 11,87 | 11,98 | 11,79 | 11,92 | 0,34% | - |
| 05.05.2026 | 11,89 | 11,99 | 11,76 | 11,88 | -0,17% | - |
| 04.05.2026 | 11,90 | 12,01 | 11,76 | 11,90 | 0,25% | - |
| 30.04.2026 | 11,77 | 11,97 | 11,65 | 11,87 | 0,25% | - |
| 29.04.2026 | 12,00 | 12,19 | 11,78 | 11,84 | -1,76% | - |
| 28.04.2026 | 11,96 | 12,29 | 11,89 | 12,06 | 0,19% | - |
| 27.04.2026 | 11,94 | 12,06 | 11,64 | 12,03 | 0,31% | - |
| 24.04.2026 | 12,33 | 12,73 | 11,80 | 12,00 | -2,48% | - |
| 23.04.2026 | 12,14 | 12,38 | 12,03 | 12,30 | 0,47% | - |
| 22.04.2026 | 12,34 | 12,45 | 12,13 | 12,24 | -0,35% | - |
| 21.04.2026 | 12,59 | 12,67 | 12,26 | 12,29 | -2,48% | - |
| 20.04.2026 | 12,37 | 12,65 | 12,29 | 12,60 | 1,51% | - |
| 17.04.2026 | 12,13 | 12,54 | 12,00 | 12,41 | 2,39% | - |
| 16.04.2026 | 11,98 | 12,14 | 11,87 | 12,12 | 0,46% | - |
| 15.04.2026 | 11,93 | 12,11 | 11,81 | 12,07 | 1,79% | - |
| 14.04.2026 | 11,95 | 12,06 | 11,82 | 11,85 | -0,52% | - |
| 13.04.2026 | 11,94 | 12,03 | 11,81 | 11,92 | 0,25% | - |
| 10.04.2026 | 12,08 | 12,23 | 11,86 | 11,89 | -1,94% | - |
| 09.04.2026 | 11,99 | 12,16 | 11,67 | 12,12 | 1,89% | - |
| 08.04.2026 | 12,16 | 12,28 | 11,80 | 11,90 | 1,30% | - |
| 07.04.2026 | 11,77 | 11,96 | 11,64 | 11,74 | 2,11% | - |
| 02.04.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 0,88% | - |
| 01.04.2026 | 11,40 | 11,50 | 11,30 | 11,40 | 0,88% | - |
| 31.03.2026 | 11,30 | 11,40 | 11,30 | 11,30 | 0,44% | - |
| 30.03.2026 | 11,35 | 11,45 | 11,15 | 11,25 | -1,75% | - |
| 27.03.2026 | 11,55 | 11,55 | 11,45 | 11,45 | 0,00% | - |
| 26.03.2026 | 11,45 | 11,45 | 11,35 | 11,45 | -0,43% | - |
| 25.03.2026 | 11,35 | 11,55 | 11,20 | 11,50 | 2,22% | - |
| 24.03.2026 | 10,85 | 11,45 | 10,75 | 11,25 | 3,69% | - |
| 23.03.2026 | 10,50 | 10,95 | 10,50 | 10,85 | 2,84% | - |
| 20.03.2026 | 10,75 | 10,90 | 10,45 | 10,55 | -2,31% | - |
| 19.03.2026 | 10,75 | 10,85 | 10,55 | 10,80 | 0,47% | - |
| 18.03.2026 | 10,95 | 10,95 | 10,65 | 10,75 | -0,92% | - |
| 17.03.2026 | 10,85 | 11,00 | 10,75 | 10,85 | -1,81% | - |
| 16.03.2026 | 10,75 | 11,15 | 10,65 | 11,05 | 3,27% | - |
| 13.03.2026 | 10,65 | 10,85 | 10,60 | 10,70 | 0,00% | - |
| 12.03.2026 | 10,65 | 10,75 | 10,60 | 10,70 | -0,47% | - |
| 11.03.2026 | 10,85 | 10,85 | 10,65 | 10,75 | 0,00% | - |
| 10.03.2026 | 10,85 | 10,95 | 10,55 | 10,75 | 0,00% | - |
| 09.03.2026 | 10,70 | 10,90 | 10,45 | 10,75 | -1,38% | - |
| 06.03.2026 | 11,00 | 11,10 | 10,80 | 10,90 | -1,36% | - |
| 05.03.2026 | 11,20 | 11,25 | 11,05 | 11,05 | -1,78% | - |
| 04.03.2026 | 11,05 | 11,35 | 11,00 | 11,25 | 2,74% | - |
| 03.03.2026 | 10,95 | 10,95 | 10,90 | 10,95 | 2,82% | - |