Echtzeit-Aktienkurs Bancorp (The)
Bid:
Ask:
Aktienkurse zur Bancorp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,33 | 20,69 | 20,03 | 20,31 | -0,51% | - |
| 25.02.2021 | 20,40 | 20,47 | 20,40 | 20,41 | -4,22% | - |
| 24.02.2021 | 20,33 | 21,42 | 20,27 | 21,31 | 4,51% | - |
| 23.02.2021 | 19,95 | 20,66 | 19,74 | 20,39 | -1,31% | - |
| 22.02.2021 | 20,91 | 21,26 | 20,62 | 20,66 | 0,98% | - |
| 19.02.2021 | 20,20 | 20,50 | 20,00 | 20,46 | 3,18% | - |
| 18.02.2021 | 20,47 | 20,57 | 19,74 | 19,83 | -5,50% | - |
| 17.02.2021 | 21,01 | 21,02 | 20,98 | 20,99 | 2,29% | - |
| 16.02.2021 | 20,33 | 20,68 | 20,13 | 20,52 | 4,48% | - |
| 12.02.2021 | 19,88 | 20,01 | 19,57 | 19,64 | -1,18% | - |
| 11.02.2021 | 19,85 | 20,37 | 19,68 | 19,87 | 2,34% | - |
| 10.02.2021 | 18,81 | 19,57 | 18,58 | 19,42 | 3,68% | - |
| 09.02.2021 | 18,62 | 18,73 | 18,16 | 18,73 | -0,58% | - |
| 08.02.2021 | 18,10 | 18,85 | 17,85 | 18,84 | 2,39% | - |
| 05.02.2021 | 18,58 | 18,85 | 18,26 | 18,40 | -1,37% | - |
| 04.02.2021 | 18,59 | 19,00 | 18,50 | 18,65 | 0,59% | - |
| 03.02.2021 | 18,42 | 18,70 | 18,12 | 18,54 | -1,25% | - |
| 02.02.2021 | 17,30 | 18,80 | 17,30 | 18,78 | 9,80% | - |
| 01.02.2021 | 17,03 | 17,18 | 16,66 | 17,10 | 1,60% | - |
| 29.01.2021 | 17,37 | 17,76 | 16,36 | 16,83 | -0,18% | - |
| 28.01.2021 | 16,86 | 16,86 | 16,86 | 16,86 | 2,06% | - |
| 27.01.2021 | 16,77 | 17,04 | 16,32 | 16,52 | -2,36% | - |
| 26.01.2021 | 17,35 | 17,39 | 16,74 | 16,92 | -1,74% | - |
| 25.01.2021 | 17,27 | 17,33 | 16,67 | 17,22 | -1,01% | - |
| 22.01.2021 | 16,61 | 17,41 | 16,57 | 17,40 | 3,30% | - |
| 21.01.2021 | 16,86 | 16,86 | 16,82 | 16,84 | 0,54% | - |
| 20.01.2021 | 16,64 | 16,77 | 16,43 | 16,75 | 0,93% | - |
| 19.01.2021 | 16,65 | 16,72 | 16,13 | 16,60 | 0,88% | - |
| 15.01.2021 | 16,01 | 16,57 | 15,61 | 16,45 | 3,39% | - |
| 14.01.2021 | 15,87 | 16,09 | 15,76 | 15,91 | 4,60% | - |
| 13.01.2021 | 15,16 | 15,22 | 14,78 | 15,21 | -2,47% | - |
| 12.01.2021 | 15,37 | 15,64 | 15,30 | 15,60 | 3,42% | - |
| 11.01.2021 | 15,25 | 15,25 | 14,95 | 15,08 | -1,41% | - |
| 08.01.2021 | 15,32 | 15,58 | 15,19 | 15,30 | 0,30% | - |
| 07.01.2021 | 15,14 | 15,32 | 15,03 | 15,25 | 2,28% | - |
| 06.01.2021 | 14,49 | 15,32 | 14,48 | 14,91 | 9,51% | - |
| 05.01.2021 | 13,70 | 13,92 | 13,57 | 13,62 | 0,41% | - |
| 04.01.2021 | 13,67 | 13,69 | 13,30 | 13,56 | -0,77% | - |
| 31.12.2020 | 13,52 | 13,77 | 13,51 | 13,67 | 0,70% | - |
| 30.12.2020 | 13,52 | 13,66 | 13,43 | 13,57 | 1,72% | - |
| 29.12.2020 | 13,34 | 13,34 | 13,34 | 13,34 | -1,77% | - |
| 28.12.2020 | 13,60 | 13,61 | 13,58 | 13,58 | 0,56% | - |
| 24.12.2020 | 13,48 | 13,87 | 13,18 | 13,51 | 0,00% | - |
| 23.12.2020 | 13,35 | 13,62 | 13,30 | 13,51 | 2,12% | - |
| 22.12.2020 | 13,54 | 13,58 | 13,06 | 13,23 | -1,31% | - |
| 21.12.2020 | 13,29 | 13,45 | 13,23 | 13,40 | -0,26% | - |
| 18.12.2020 | 14,06 | 14,10 | 13,18 | 13,44 | -3,59% | - |
| 17.12.2020 | 14,02 | 14,08 | 13,76 | 13,94 | 0,80% | - |
| 16.12.2020 | 14,34 | 14,36 | 13,79 | 13,83 | -2,54% | - |
| 15.12.2020 | 13,62 | 14,22 | 13,45 | 14,19 | 4,88% | - |
| 14.12.2020 | 13,66 | 13,67 | 13,45 | 13,53 | -0,33% | - |
| 11.12.2020 | 13,65 | 13,74 | 13,47 | 13,57 | -0,48% | - |
| 10.12.2020 | 13,38 | 13,65 | 13,31 | 13,64 | 1,79% | - |
| 09.12.2020 | 13,80 | 13,80 | 13,35 | 13,40 | -0,67% | - |
| 08.12.2020 | 14,08 | 14,09 | 13,48 | 13,49 | 2,16% | - |
| 07.12.2020 | 13,03 | 13,21 | 12,96 | 13,20 | 0,61% | - |
| 04.12.2020 | 12,99 | 13,14 | 12,90 | 13,12 | 1,35% | - |
| 03.12.2020 | 13,10 | 13,22 | 12,89 | 12,95 | -5,65% | - |
| 02.12.2020 | 12,37 | 14,10 | 12,36 | 13,72 | 12,41% | - |
| 01.12.2020 | 12,24 | 12,28 | 11,82 | 12,21 | 3,83% | - |
| 30.11.2020 | 12,31 | 12,39 | 11,73 | 11,76 | -6,89% | - |
| 27.11.2020 | 12,34 | 12,72 | 12,31 | 12,63 | -3,55% | - |
| 25.11.2020 | 12,87 | 13,11 | 12,87 | 13,09 | 1,91% | - |
| 24.11.2020 | 12,72 | 12,96 | 12,66 | 12,85 | 7,13% | - |
| 23.11.2020 | 11,77 | 12,07 | 11,76 | 11,99 | 5,04% | - |
| 20.11.2020 | 11,27 | 11,42 | 11,21 | 11,42 | 0,18% | - |
| 19.11.2020 | 11,27 | 11,42 | 11,03 | 11,40 | -0,22% | - |
| 18.11.2020 | 12,30 | 12,30 | 11,42 | 11,42 | -4,99% | - |
| 17.11.2020 | 12,04 | 12,26 | 12,02 | 12,02 | 0,67% | - |
| 16.11.2020 | 11,66 | 11,96 | 11,56 | 11,94 | 7,28% | - |
| 13.11.2020 | 11,03 | 11,24 | 10,97 | 11,13 | 4,07% | - |
| 12.11.2020 | 10,86 | 10,97 | 10,55 | 10,70 | -5,02% | - |
| 11.11.2020 | 11,46 | 11,48 | 11,26 | 11,26 | -2,30% | - |
| 10.11.2020 | 0,00 | 12,00 | 0,00 | 11,53 | -0,13% | - |
| 09.11.2020 | 11,36 | 11,95 | 11,30 | 11,54 | 12,31% | - |
| 06.11.2020 | 10,07 | 10,48 | 10,00 | 10,28 | 3,68% | - |
| 05.11.2020 | 9,53 | 9,96 | 9,47 | 9,91 | 7,14% | - |
| 04.11.2020 | 9,12 | 9,37 | 0,00 | 9,25 | -2,17% | - |
| 03.11.2020 | 9,83 | 9,83 | 9,27 | 9,46 | -1,61% | - |
| 02.11.2020 | 9,84 | 9,89 | 9,55 | 9,61 | 0,21% | - |
| 30.10.2020 | 9,45 | 9,62 | 9,42 | 9,59 | 6,79% | - |
| 29.10.2020 | 8,63 | 9,12 | 8,60 | 8,98 | 3,16% | - |
| 28.10.2020 | 8,96 | 8,96 | 8,69 | 8,71 | -4,18% | - |
| 27.10.2020 | 9,39 | 9,45 | 9,06 | 9,09 | -3,30% | - |
| 26.10.2020 | 9,48 | 9,53 | 9,30 | 9,40 | -1,93% | - |
| 23.10.2020 | 9,81 | 9,81 | 9,46 | 9,58 | 3,07% | - |
| 22.10.2020 | 9,31 | 9,56 | 9,29 | 9,30 | 1,53% | - |
| 21.10.2020 | 9,27 | 9,40 | 9,16 | 9,16 | -0,54% | - |
| 20.10.2020 | 9,45 | 9,47 | 9,19 | 9,21 | 0,60% | - |
| 19.10.2020 | 9,60 | 9,62 | 9,13 | 9,15 | -3,48% | - |
| 16.10.2020 | 9,49 | 9,57 | 9,43 | 9,48 | -1,66% | - |
| 15.10.2020 | 9,11 | 9,66 | 9,11 | 9,64 | 5,13% | - |
| 14.10.2020 | 9,41 | 9,41 | 9,14 | 9,17 | -1,29% | - |
| 13.10.2020 | 9,38 | 9,42 | 9,12 | 9,29 | -2,11% | - |
| 12.10.2020 | 9,48 | 9,52 | 9,36 | 9,49 | 0,21% | - |
| 09.10.2020 | 9,68 | 9,72 | 9,40 | 9,47 | -0,58% | - |
| 08.10.2020 | 9,55 | 9,65 | 9,49 | 9,53 | 2,47% | - |
| 07.10.2020 | 9,56 | 9,56 | 9,25 | 9,30 | 0,11% | - |
| 06.10.2020 | 9,39 | 9,64 | 9,27 | 9,29 | -1,38% | - |
| 05.10.2020 | 9,43 | 9,44 | 9,41 | 9,42 | 4,38% | - |