Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,40 | 24,68 | 24,40 | 24,68 | -1,38% | - |
| 25.02.2021 | 25,18 | 25,44 | 24,72 | 25,02 | -0,06% | - |
| 24.02.2021 | 24,76 | 25,29 | 24,75 | 25,04 | 2,50% | - |
| 23.02.2021 | 0,00 | 24,63 | 0,00 | 24,43 | 1,96% | - |
| 22.02.2021 | 23,29 | 24,45 | 0,00 | 23,96 | 2,83% | - |
| 19.02.2021 | 22,34 | 23,37 | 22,29 | 23,30 | 5,29% | - |
| 18.02.2021 | 21,89 | 22,57 | 21,87 | 22,13 | 0,89% | - |
| 16.02.2021 | 21,35 | 22,44 | 21,25 | 21,93 | 3,79% | - |
| 12.02.2021 | 20,54 | 21,22 | 20,52 | 21,13 | 3,53% | - |
| 11.02.2021 | 21,23 | 21,23 | 0,00 | 20,41 | -1,59% | - |
| 10.02.2021 | 21,38 | 21,42 | 0,00 | 20,74 | -0,10% | - |
| 09.02.2021 | 20,77 | 21,07 | 0,00 | 20,76 | 0,61% | - |
| 08.02.2021 | 20,90 | 21,72 | 20,64 | 20,64 | 1,00% | - |
| 05.02.2021 | 20,43 | 20,67 | 20,30 | 20,43 | 0,20% | - |
| 04.02.2021 | 20,08 | 20,82 | 20,03 | 20,39 | 1,72% | - |
| 03.02.2021 | 19,37 | 20,30 | 19,31 | 20,05 | 1,16% | - |
| 02.02.2021 | 19,29 | 19,88 | 19,20 | 19,82 | 2,43% | - |
| 01.02.2021 | 19,33 | 19,47 | 18,95 | 19,35 | -0,36% | - |
| 29.01.2021 | 19,54 | 19,72 | 19,08 | 19,42 | 1,20% | - |
| 28.01.2021 | 20,50 | 20,60 | 19,19 | 19,19 | -1,72% | - |
| 27.01.2021 | 19,44 | 19,74 | 19,16 | 19,52 | -2,93% | - |
| 26.01.2021 | 19,53 | 20,84 | 19,53 | 20,11 | -0,62% | - |
| 25.01.2021 | 20,03 | 20,38 | 19,83 | 20,24 | -0,02% | - |
| 22.01.2021 | 20,04 | 20,27 | 19,76 | 20,24 | 1,61% | - |
| 21.01.2021 | 20,23 | 20,37 | 19,85 | 19,92 | -0,55% | - |
| 20.01.2021 | 20,21 | 20,27 | 19,80 | 20,03 | 1,11% | - |
| 19.01.2021 | 20,82 | 20,82 | 19,71 | 19,81 | -1,25% | - |
| 15.01.2021 | 19,97 | 20,56 | 19,84 | 20,06 | -0,67% | - |
| 14.01.2021 | 18,94 | 20,75 | 18,94 | 20,20 | 5,07% | - |
| 13.01.2021 | 19,67 | 20,25 | 19,12 | 19,22 | -1,74% | - |
| 12.01.2021 | 19,46 | 19,67 | 19,18 | 19,56 | 2,57% | - |
| 11.01.2021 | 19,41 | 19,67 | 18,67 | 19,07 | -1,83% | - |
| 08.01.2021 | 19,79 | 19,87 | 19,26 | 19,43 | -2,26% | - |
| 07.01.2021 | 19,87 | 20,08 | 19,77 | 19,88 | 0,20% | - |
| 06.01.2021 | 19,69 | 20,20 | 19,38 | 19,84 | 3,66% | - |
| 05.01.2021 | 18,93 | 19,17 | 18,79 | 19,14 | -0,42% | - |
| 04.01.2021 | 19,38 | 19,76 | 19,08 | 19,22 | -3,05% | - |
| 31.12.2020 | 19,74 | 19,85 | 19,62 | 19,82 | 4,43% | - |
| 30.12.2020 | 18,87 | 18,98 | 18,57 | 18,98 | 3,07% | - |
| 29.12.2020 | 18,95 | 19,03 | 18,16 | 18,42 | -0,91% | - |
| 28.12.2020 | 18,59 | 18,59 | 18,19 | 18,59 | -11,20% | - |
| 24.12.2020 | 18,59 | 20,93 | 18,02 | 20,93 | 12,53% | - |
| 23.12.2020 | 18,74 | 18,74 | 18,49 | 18,60 | 0,08% | - |
| 22.12.2020 | 18,69 | 18,69 | 18,56 | 18,59 | -2,31% | - |
| 21.12.2020 | 18,76 | 19,03 | 18,48 | 19,03 | -1,01% | - |
| 18.12.2020 | 19,73 | 19,86 | 19,22 | 19,22 | -4,04% | - |
| 17.12.2020 | 19,40 | 20,19 | 19,28 | 20,03 | 0,98% | - |
| 16.12.2020 | 20,00 | 20,23 | 19,64 | 19,84 | -2,22% | - |
| 15.12.2020 | 20,08 | 20,51 | 19,71 | 20,29 | 1,45% | - |
| 14.12.2020 | 20,12 | 20,13 | 19,76 | 20,00 | 1,06% | - |
| 11.12.2020 | 19,97 | 20,02 | 19,64 | 19,79 | -1,12% | - |
| 10.12.2020 | 19,98 | 20,10 | 19,89 | 20,01 | 0,35% | - |
| 09.12.2020 | 19,86 | 20,05 | 19,86 | 19,94 | -4,66% | - |
| 08.12.2020 | 18,58 | 2.155,45 | 13,66 | 20,92 | 6,74% | - |
| 07.12.2020 | 19,92 | 19,92 | 19,49 | 19,60 | -1,01% | - |
| 04.12.2020 | 19,52 | 19,90 | 19,27 | 19,80 | 3,75% | - |
| 03.12.2020 | 18,91 | 19,08 | 18,77 | 19,08 | -1,11% | - |
| 02.12.2020 | 18,38 | 2.154,96 | 18,38 | 19,30 | 5,09% | - |
| 01.12.2020 | 18,42 | 18,55 | 18,27 | 18,36 | -1,02% | - |
| 30.11.2020 | 18,27 | 18,55 | 18,18 | 18,55 | -59,25% | - |
| 27.11.2020 | 18,73 | 45,52 | 18,09 | 45,52 | 140,72% | - |
| 25.11.2020 | 19,22 | 19,54 | 18,65 | 18,91 | -1,18% | - |
| 24.11.2020 | 18,85 | 19,50 | 18,82 | 19,14 | 2,35% | - |
| 23.11.2020 | 18,20 | 18,91 | 18,20 | 18,70 | 0,75% | - |
| 20.11.2020 | 18,22 | 18,56 | 18,06 | 18,56 | 3,20% | - |
| 19.11.2020 | 17,98 | 17,98 | 17,98 | 17,98 | -0,42% | - |
| 18.11.2020 | 18,13 | 18,52 | 17,99 | 18,06 | -0,55% | - |
| 17.11.2020 | 18,38 | 18,38 | 17,89 | 18,16 | 1,34% | - |
| 16.11.2020 | 18,56 | 18,60 | 17,67 | 17,92 | 2,93% | - |
| 13.11.2020 | 17,39 | 17,51 | 17,14 | 17,41 | 1,87% | - |
| 12.11.2020 | 16,88 | 17,09 | 16,65 | 17,09 | -1,04% | - |
| 11.11.2020 | 16,84 | 17,28 | 16,78 | 17,27 | 1,29% | - |
| 10.11.2020 | 17,41 | 17,47 | 16,97 | 17,05 | -0,29% | - |
| 09.11.2020 | 16,56 | 17,35 | 16,44 | 17,10 | 6,71% | - |
| 06.11.2020 | 14,96 | 16,09 | 14,96 | 16,02 | 0,91% | - |
| 05.11.2020 | 15,41 | 16,10 | 15,41 | 15,88 | 0,41% | - |
| 04.11.2020 | 17,10 | 17,10 | 15,62 | 15,81 | -7,89% | - |
| 03.11.2020 | 0,00 | 17,98 | 0,00 | 17,17 | 3,65% | - |
| 02.11.2020 | 16,96 | 16,96 | 16,53 | 16,56 | 0,49% | - |
| 30.10.2020 | 16,10 | 16,59 | 0,00 | 16,48 | 4,30% | - |
| 29.10.2020 | 15,30 | 15,83 | 15,25 | 15,80 | 1,80% | - |
| 28.10.2020 | 15,64 | 15,82 | 15,39 | 15,52 | -3,99% | - |
| 27.10.2020 | 16,47 | 16,47 | 15,74 | 16,17 | 0,75% | - |
| 26.10.2020 | 16,19 | 16,31 | 15,74 | 16,05 | -3,14% | - |
| 23.10.2020 | 16,00 | 16,57 | 16,00 | 16,57 | 5,04% | - |
| 22.10.2020 | 15,59 | 16,14 | 15,42 | 15,77 | -1,07% | - |
| 21.10.2020 | 15,48 | 15,94 | 15,38 | 15,94 | 3,67% | - |
| 20.10.2020 | 15,29 | 15,77 | 15,29 | 15,38 | -1,57% | - |
| 19.10.2020 | 15,21 | 15,63 | 15,21 | 15,62 | 0,68% | - |
| 16.10.2020 | 15,16 | 15,52 | 15,06 | 15,52 | 2,24% | - |
| 15.10.2020 | 15,16 | 15,27 | 14,94 | 15,18 | 1,91% | - |
| 14.10.2020 | 15,54 | 15,58 | 14,89 | 14,89 | -3,84% | - |
| 13.10.2020 | 15,15 | 15,64 | 14,97 | 15,49 | -0,23% | - |
| 12.10.2020 | 15,15 | 15,70 | 15,15 | 15,52 | 0,62% | - |
| 09.10.2020 | 15,11 | 15,46 | 15,08 | 15,43 | 1,78% | - |
| 08.10.2020 | 15,46 | 15,46 | 15,00 | 15,16 | 0,00% | - |
| 07.10.2020 | 14,74 | 15,44 | 14,74 | 15,16 | 0,00% | - |
| 06.10.2020 | 15,02 | 15,29 | 14,98 | 15,16 | -0,69% | - |
| 05.10.2020 | 14,95 | 15,28 | 14,95 | 15,26 | 3,53% | - |
| 02.10.2020 | 15,06 | 15,76 | 0,00 | 14,74 | -0,10% | - |