18,770$
-1,00%
Echtzeit-Aktienkurs BV Financial Inc
Bid:
Ask:
Aktienkurse zur BV Financial Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,52 | 19,32 | 18,52 | 19,03 | 0,37% | 2,00 |
| 05.03.2026 | 18,88 | 19,04 | 18,65 | 18,96 | -0,16% | 2,00 |
| 04.03.2026 | 19,29 | 19,29 | 18,98 | 18,99 | 0,37% | 8.799,00 |
| 03.03.2026 | 18,94 | 19,14 | 18,88 | 18,92 | -1,05% | 12.401,00 |
| 02.03.2026 | 18,78 | 19,44 | 18,45 | 19,12 | 2,36% | 17.268,00 |
| 27.02.2026 | 19,05 | 19,45 | 18,68 | 18,68 | -4,23% | 15.171,00 |
| 26.02.2026 | 19,59 | 19,76 | 19,51 | 19,51 | 0,28% | 15.400,00 |
| 25.02.2026 | 19,20 | 19,58 | 19,20 | 19,45 | 0,83% | 5.082,00 |
| 24.02.2026 | 18,76 | 19,29 | 18,76 | 19,29 | 2,44% | 9.798,00 |
| 23.02.2026 | 19,31 | 19,31 | 18,83 | 18,83 | -3,14% | 17.478,00 |
| 20.02.2026 | 19,62 | 19,62 | 19,35 | 19,44 | -1,27% | 4.591,00 |
| 19.02.2026 | 19,74 | 19,76 | 19,59 | 19,69 | -0,46% | 4.565,00 |
| 18.02.2026 | 19,57 | 19,80 | 19,52 | 19,78 | 0,05% | 10.338,00 |
| 17.02.2026 | 19,28 | 19,80 | 19,21 | 19,77 | 1,33% | 16.829,00 |
| 13.02.2026 | 19,62 | 19,80 | 19,51 | 19,51 | -0,86% | 20.649,00 |
| 12.02.2026 | 19,36 | 19,75 | 19,36 | 19,68 | 0,31% | 18.725,00 |
| 11.02.2026 | 19,63 | 19,80 | 19,62 | 19,62 | -0,25% | 13.533,00 |
| 10.02.2026 | 19,70 | 19,82 | 19,55 | 19,67 | -0,51% | 13.640,00 |
| 09.02.2026 | 19,50 | 19,79 | 19,50 | 19,77 | -0,15% | 12.963,00 |
| 06.02.2026 | 19,70 | 19,88 | 19,70 | 19,80 | 0,46% | 21.324,00 |
| 05.02.2026 | 19,37 | 19,75 | 19,37 | 19,71 | 0,46% | 9.080,00 |
| 04.02.2026 | 19,70 | 19,71 | 19,51 | 19,62 | -0,56% | 7.859,00 |
| 03.02.2026 | 19,68 | 19,73 | 19,39 | 19,73 | 0,05% | 12.385,00 |
| 02.02.2026 | 19,28 | 19,74 | 19,28 | 19,72 | 3,14% | 35.380,00 |
| 30.01.2026 | 18,82 | 19,34 | 18,82 | 19,12 | 1,16% | 24.444,00 |
| 29.01.2026 | 18,85 | 18,95 | 18,85 | 18,90 | 1,61% | 15.107,00 |
| 28.01.2026 | 18,87 | 18,88 | 18,49 | 18,60 | -0,85% | 9.687,00 |
| 27.01.2026 | 18,93 | 18,93 | 18,75 | 18,76 | -0,21% | 8.534,00 |
| 26.01.2026 | 18,76 | 18,98 | 18,76 | 18,80 | -0,11% | 16.309,00 |
| 23.01.2026 | 18,93 | 18,93 | 18,80 | 18,82 | -0,84% | 7.607,00 |
| 22.01.2026 | 18,29 | 18,98 | 18,29 | 18,98 | 2,32% | 7.539,00 |
| 21.01.2026 | 18,27 | 18,55 | 18,27 | 18,55 | 1,20% | 17.298,00 |
| 20.01.2026 | 18,40 | 18,40 | 18,22 | 18,33 | -0,60% | 5.274,00 |
| 16.01.2026 | 18,41 | 18,44 | 18,09 | 18,44 | 0,11% | 8.554,00 |
| 15.01.2026 | 18,49 | 18,50 | 18,38 | 18,42 | -0,32% | 8.416,00 |
| 14.01.2026 | 18,17 | 18,48 | 18,12 | 18,48 | -0,11% | 7.545,00 |
| 13.01.2026 | 18,50 | 18,50 | 18,24 | 18,50 | 0,43% | 8.753,00 |
| 12.01.2026 | 18,36 | 18,42 | 18,11 | 18,42 | 0,33% | 7.608,00 |
| 09.01.2026 | 18,15 | 18,42 | 18,14 | 18,36 | 1,27% | 13.910,00 |
| 08.01.2026 | 17,87 | 18,34 | 17,77 | 18,13 | 0,55% | 9.859,00 |
| 07.01.2026 | 18,14 | 18,14 | 17,63 | 18,03 | -2,28% | 13.219,00 |
| 06.01.2026 | 18,29 | 18,50 | 18,10 | 18,45 | -0,16% | 18.550,00 |
| 05.01.2026 | 18,19 | 18,48 | 18,19 | 18,48 | 1,71% | 11.898,00 |