10,215€
3,41%
Echtzeit-Aktienkurs Flagstar Bank National Association
Bid:
Ask:
Aktienkurse zur Flagstar Bank National Association Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 9,84 | 10,29 | 9,84 | 10,22 | 3,46% | - |
| 21.10.2026 | 9,98 | 10,01 | 9,81 | 9,88 | -0,12% | - |
| 20.10.2026 | 9,76 | 10,09 | 9,76 | 9,89 | 1,29% | - |
| 19.10.2026 | 9,87 | 9,91 | 9,71 | 9,76 | -0,99% | - |
| 16.10.2026 | 10,01 | 10,16 | 9,75 | 9,86 | -0,88% | - |
| 15.10.2026 | 10,03 | 10,04 | 9,95 | 9,95 | 0,49% | - |
| 14.10.2026 | 10,00 | 10,09 | 9,87 | 9,90 | -0,80% | - |
| 13.10.2026 | 10,13 | 10,23 | 9,93 | 9,98 | -1,81% | - |
| 12.10.2026 | 10,10 | 10,26 | 10,04 | 10,17 | 0,64% | - |
| 09.10.2026 | 10,12 | 10,28 | 10,00 | 10,10 | -0,83% | 13,00 |
| 08.10.2026 | 10,09 | 10,28 | 9,93 | 10,19 | 0,34% | - |
| 07.10.2026 | 10,30 | 10,35 | 10,01 | 10,15 | -1,65% | - |
| 06.10.2026 | 10,34 | 10,59 | 10,04 | 10,32 | -0,19% | - |
| 05.10.2026 | 10,46 | 10,52 | 10,27 | 10,34 | -0,62% | - |
| 02.10.2026 | 10,39 | 10,59 | 10,35 | 10,41 | -0,05% | - |
| 01.10.2026 | 10,30 | 10,59 | 10,07 | 10,41 | 0,77% | 4.784,00 |
| 30.09.2026 | 10,43 | 10,79 | 10,30 | 10,33 | -1,81% | - |
| 29.09.2026 | 10,60 | 10,67 | 10,40 | 10,52 | -1,36% | - |
| 28.09.2026 | 10,88 | 10,89 | 10,54 | 10,67 | -2,51% | - |
| 25.09.2026 | 10,89 | 10,99 | 10,79 | 10,94 | 0,37% | - |
| 24.09.2026 | 10,81 | 10,93 | 10,76 | 10,90 | 0,26% | - |
| 23.09.2026 | 10,98 | 11,18 | 10,77 | 10,87 | -0,85% | - |
| 22.09.2026 | 10,98 | 11,21 | 10,96 | 10,97 | -0,45% | - |
| 21.09.2026 | 10,93 | 11,09 | 10,91 | 11,02 | 0,46% | - |
| 18.09.2026 | 11,08 | 11,08 | 10,85 | 10,97 | -1,31% | - |
| 17.09.2026 | 10,97 | 11,16 | 10,96 | 11,11 | 1,23% | - |
| 16.09.2026 | 11,13 | 11,19 | 10,86 | 10,98 | -1,70% | - |
| 15.09.2026 | 11,30 | 11,37 | 11,12 | 11,17 | -1,46% | - |
| 14.09.2026 | 11,39 | 11,45 | 11,26 | 11,33 | -0,13% | - |
| 11.09.2026 | 11,36 | 11,57 | 11,25 | 11,35 | -0,79% | - |
| 10.09.2026 | 11,40 | 11,44 | 11,31 | 11,44 | 0,26% | - |
| 09.09.2026 | 11,60 | 11,61 | 11,29 | 11,41 | -1,85% | - |
| 08.09.2026 | 11,62 | 11,76 | 11,45 | 11,62 | -0,04% | - |
| 07.09.2026 | 11,63 | 11,64 | 11,62 | 11,63 | 0,13% | - |
| 04.09.2026 | 11,59 | 11,73 | 11,58 | 11,61 | 0,09% | - |
| 03.09.2026 | 11,64 | 11,75 | 11,58 | 11,60 | 0,13% | 2.266,00 |
| 02.09.2026 | 11,29 | 11,78 | 11,28 | 11,59 | 2,84% | - |
| 01.09.2026 | 11,47 | 11,67 | 11,24 | 11,27 | -2,43% | - |
| 31.08.2026 | 11,60 | 11,60 | 11,45 | 11,55 | -1,49% | - |
| 28.08.2026 | 11,54 | 11,77 | 11,53 | 11,72 | 1,30% | - |
| 27.08.2026 | 11,69 | 11,70 | 11,46 | 11,57 | -0,73% | - |
| 26.08.2026 | 11,52 | 11,75 | 11,50 | 11,66 | 1,04% | - |
| 25.08.2026 | 11,52 | 11,75 | 11,42 | 11,54 | 0,22% | - |
| 24.08.2026 | 11,53 | 11,63 | 11,48 | 11,51 | -0,69% | - |
| 21.08.2026 | 11,55 | 11,78 | 11,49 | 11,59 | 0,04% | - |
| 20.08.2026 | 11,73 | 11,81 | 11,53 | 11,59 | -1,36% | - |
| 19.08.2026 | 11,94 | 11,94 | 11,61 | 11,75 | -1,27% | - |
| 05.05.2026 | 11,87 | 11,95 | 11,76 | 11,90 | 0,27% | - |
| 04.05.2026 | 11,87 | 11,95 | 11,80 | 11,86 | -0,39% | - |
| 30.04.2026 | 11,84 | 11,97 | 11,70 | 11,91 | 0,68% | - |
| 29.04.2026 | 11,98 | 11,99 | 11,75 | 11,83 | -1,17% | 23,00 |
| 28.04.2026 | 11,96 | 12,28 | 11,83 | 11,97 | 0,17% | 72,00 |
| 27.04.2026 | 11,98 | 12,06 | 11,74 | 11,95 | -0,25% | - |
| 24.04.2026 | 12,28 | 12,73 | 11,81 | 11,98 | -2,44% | - |
| 23.04.2026 | 12,16 | 12,38 | 12,15 | 12,28 | 0,95% | - |
| 22.04.2026 | 12,26 | 12,34 | 12,12 | 12,16 | -0,82% | - |
| 21.04.2026 | 12,58 | 12,66 | 12,23 | 12,26 | -2,43% | - |
| 20.04.2026 | 12,46 | 12,65 | 12,10 | 12,57 | 0,96% | - |
| 17.04.2026 | 12,10 | 12,54 | 12,06 | 12,45 | 2,93% | - |
| 16.04.2026 | 11,98 | 12,14 | 11,87 | 12,10 | 0,92% | - |
| 15.04.2026 | 11,93 | 12,11 | 11,81 | 11,99 | 0,47% | - |
| 14.04.2026 | 11,96 | 11,99 | 11,81 | 11,93 | -0,30% | - |
| 13.04.2026 | 12,00 | 12,10 | 11,81 | 11,97 | -0,03% | 2.470,00 |
| 10.04.2026 | 12,10 | 12,19 | 11,82 | 11,97 | -0,99% | - |
| 09.04.2026 | 11,97 | 12,16 | 11,81 | 12,09 | 0,72% | - |
| 08.04.2026 | 11,87 | 12,27 | 11,79 | 12,00 | 1,90% | - |
| 07.04.2026 | 11,77 | 11,96 | 11,66 | 11,78 | 0,75% | 7.659,00 |
| 02.04.2026 | 11,60 | 11,75 | 11,32 | 11,69 | 1,35% | - |
| 01.04.2026 | 11,39 | 11,64 | 11,31 | 11,54 | 1,16% | - |
| 31.03.2026 | 11,25 | 11,42 | 11,17 | 11,40 | 1,51% | - |
| 30.03.2026 | 11,33 | 11,47 | 11,19 | 11,23 | -0,92% | 1.540,00 |
| 27.03.2026 | 11,50 | 11,51 | 11,23 | 11,34 | -1,24% | - |
| 26.03.2026 | 11,47 | 11,55 | 11,33 | 11,48 | 0,09% | - |
| 25.03.2026 | 11,33 | 11,60 | 11,22 | 11,47 | 1,18% | - |
| 24.03.2026 | 10,90 | 11,49 | 10,69 | 11,34 | 4,23% | 3,00 |
| 23.03.2026 | 10,65 | 11,01 | 10,57 | 10,88 | 2,31% | 1.300,00 |
| 20.03.2026 | 10,80 | 10,90 | 10,45 | 10,63 | -1,74% | - |
| 19.03.2026 | 10,80 | 10,82 | 10,53 | 10,82 | 0,28% | 56,00 |
| 18.03.2026 | 10,89 | 10,91 | 10,70 | 10,79 | -0,74% | - |
| 17.03.2026 | 10,84 | 11,00 | 10,72 | 10,87 | 0,46% | - |
| 16.03.2026 | 10,70 | 11,12 | 10,64 | 10,82 | 1,14% | 12,00 |
| 13.03.2026 | 10,66 | 10,94 | 10,58 | 10,70 | 0,60% | - |
| 12.03.2026 | 10,73 | 10,74 | 10,46 | 10,63 | -0,77% | - |
| 11.03.2026 | 10,80 | 10,84 | 10,44 | 10,71 | -0,65% | 1.530,00 |
| 10.03.2026 | 10,78 | 10,94 | 10,57 | 10,78 | -0,02% | - |
| 09.03.2026 | 10,77 | 10,99 | 10,45 | 10,79 | -0,52% | - |
| 06.03.2026 | 11,01 | 11,06 | 10,59 | 10,84 | -1,62% | - |
| 05.03.2026 | 11,20 | 11,25 | 10,92 | 11,02 | -1,34% | - |
| 04.03.2026 | 11,10 | 11,33 | 11,01 | 11,17 | 0,61% | - |
| 03.03.2026 | 11,05 | 11,22 | 10,74 | 11,10 | 0,69% | 87,00 |
| 02.03.2026 | 10,80 | 11,05 | 10,59 | 11,03 | 2,55% | 592,00 |
| 27.02.2026 | 11,48 | 11,49 | 10,64 | 10,75 | -6,31% | - |
| 26.02.2026 | 11,52 | 11,81 | 11,44 | 11,48 | -0,36% | - |
| 25.02.2026 | 11,51 | 11,67 | 11,42 | 11,52 | -0,21% | 76,00 |
| 24.02.2026 | 11,51 | 11,63 | 11,28 | 11,54 | 0,38% | - |
| 23.02.2026 | 11,80 | 11,92 | 11,23 | 11,50 | -2,87% | - |
| 20.02.2026 | 11,36 | 11,93 | 11,21 | 11,84 | 4,30% | - |
| 19.02.2026 | 11,44 | 11,60 | 11,18 | 11,35 | -0,93% | - |
| 18.02.2026 | 11,90 | 12,10 | 11,42 | 11,46 | -3,73% | 7.000,00 |
| 17.02.2026 | 11,95 | 12,20 | 11,70 | 11,90 | -0,42% | - |