15,790$
0,83%
Echtzeit-Aktienkurs BV Financial Inc
Bid:
Ask:
Aktienkurse zur BV Financial Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 15,68 | 15,79 | 15,68 | 15,79 | 0,83% | 2.595,00 |
| 01.07.2025 | 15,13 | 15,68 | 15,13 | 15,66 | 2,82% | 89.795,00 |
| 30.06.2025 | 15,17 | 15,38 | 15,17 | 15,23 | 0,00% | 90.136,00 |
| 27.06.2025 | 15,16 | 15,41 | 15,05 | 15,23 | 0,46% | 1.137.584,00 |
| 26.06.2025 | 14,98 | 15,33 | 14,79 | 15,16 | 2,40% | 55.933,00 |
| 25.06.2025 | 14,99 | 15,57 | 14,60 | 14,81 | -0,17% | 44.712,00 |
| 24.06.2025 | 14,57 | 14,90 | 14,41 | 14,83 | 3,85% | 52.097,00 |
| 23.06.2025 | 14,46 | 14,78 | 14,18 | 14,28 | 0,07% | 63.450,00 |
| 20.06.2025 | 14,45 | 14,45 | 14,22 | 14,27 | -0,21% | 62.538,00 |
| 18.06.2025 | 14,37 | 14,39 | 14,05 | 14,30 | 1,35% | 42.835,00 |
| 17.06.2025 | 14,37 | 14,50 | 14,05 | 14,11 | -0,77% | 52.466,00 |
| 16.06.2025 | 15,08 | 15,08 | 14,22 | 14,22 | -0,70% | 46.726,00 |
| 13.06.2025 | 14,75 | 14,77 | 14,32 | 14,32 | -1,45% | 33.066,00 |
| 12.06.2025 | 14,73 | 15,18 | 14,46 | 14,53 | -0,07% | 86.726,00 |
| 11.06.2025 | 14,81 | 14,98 | 14,41 | 14,54 | -0,75% | 98.537,00 |
| 10.06.2025 | 15,00 | 15,00 | 14,57 | 14,65 | 0,00% | 95.200,00 |
| 09.06.2025 | 15,16 | 15,21 | 14,65 | 14,65 | -1,35% | 25.498,00 |
| 06.06.2025 | 15,69 | 15,69 | 14,84 | 14,85 | -1,07% | 29.841,00 |
| 05.06.2025 | 15,31 | 15,38 | 15,01 | 15,01 | 0,00% | 19.840,00 |
| 04.06.2025 | 15,50 | 15,50 | 15,01 | 15,01 | -1,25% | 21.245,00 |
| 03.06.2025 | 15,35 | 15,70 | 15,19 | 15,20 | -0,65% | 28.407,00 |
| 02.06.2025 | 15,81 | 15,81 | 15,27 | 15,30 | -1,92% | 30.186,00 |
| 30.05.2025 | 15,71 | 15,71 | 15,55 | 15,60 | 0,06% | 19.715,00 |
| 29.05.2025 | 15,65 | 15,70 | 15,50 | 15,59 | 0,91% | 21.030,00 |
| 28.05.2025 | 15,90 | 15,90 | 15,44 | 15,45 | 0,32% | 25.023,00 |
| 27.05.2025 | 15,89 | 15,90 | 15,40 | 15,40 | -1,60% | 23.935,00 |
| 23.05.2025 | 15,70 | 15,70 | 15,51 | 15,65 | -0,32% | 20.099,00 |
| 22.05.2025 | 15,80 | 15,82 | 15,62 | 15,70 | -0,57% | 27.375,00 |
| 21.05.2025 | 15,80 | 15,80 | 15,72 | 15,79 | 0,10% | 16.979,00 |
| 20.05.2025 | 15,85 | 15,87 | 15,78 | 15,78 | -0,09% | 18.106,00 |
| 19.05.2025 | 15,65 | 15,89 | 15,65 | 15,79 | -0,06% | 21.909,00 |
| 16.05.2025 | 15,91 | 15,91 | 15,65 | 15,80 | -0,06% | 20.077,00 |
| 15.05.2025 | 15,94 | 15,94 | 15,74 | 15,81 | -0,25% | 14.910,00 |
| 14.05.2025 | 15,88 | 15,94 | 15,85 | 15,85 | 0,38% | 16.032,00 |
| 13.05.2025 | 15,92 | 15,93 | 15,77 | 15,79 | -0,06% | 22.430,00 |
| 12.05.2025 | 15,85 | 15,95 | 15,63 | 15,80 | 0,25% | 26.964,00 |
| 09.05.2025 | 15,90 | 15,90 | 15,69 | 15,76 | -0,51% | 12.694,00 |
| 08.05.2025 | 15,90 | 15,94 | 15,81 | 15,84 | 0,19% | 22.415,00 |
| 07.05.2025 | 15,95 | 15,95 | 15,64 | 15,81 | 0,70% | 18.565,00 |
| 06.05.2025 | 15,93 | 15,93 | 15,65 | 15,70 | -1,01% | 20.381,00 |
| 05.05.2025 | 15,95 | 15,95 | 15,86 | 15,86 | -0,56% | 21.363,00 |
| 02.05.2025 | 15,85 | 16,25 | 15,77 | 15,95 | 1,27% | 39.111,00 |
| 01.05.2025 | 15,62 | 16,10 | 15,56 | 15,75 | 2,61% | 21.619,00 |
| 30.04.2025 | 15,54 | 15,54 | 15,25 | 15,35 | -0,97% | 32.975,00 |
| 29.04.2025 | 15,36 | 15,70 | 15,25 | 15,50 | 0,65% | 28.861,00 |
| 28.04.2025 | 15,53 | 15,96 | 15,25 | 15,40 | 0,33% | 24.588,00 |
| 25.04.2025 | 15,44 | 15,52 | 15,25 | 15,35 | -0,07% | 18.496,00 |
| 24.04.2025 | 15,15 | 15,41 | 15,15 | 15,36 | 0,66% | 20.654,00 |
| 23.04.2025 | 15,44 | 15,75 | 15,18 | 15,26 | 0,69% | 47.900,00 |
| 22.04.2025 | 14,71 | 15,55 | 14,71 | 15,16 | 2,75% | 38.708,00 |
| 21.04.2025 | 14,16 | 14,85 | 13,95 | 14,75 | 3,07% | 33.314,00 |
| 17.04.2025 | 14,29 | 14,35 | 13,93 | 14,31 | 1,20% | 42.982,00 |
| 16.04.2025 | 14,10 | 14,19 | 13,96 | 14,14 | 0,35% | 7.101,00 |
| 15.04.2025 | 14,24 | 14,49 | 13,97 | 14,09 | 0,50% | 20.535,00 |
| 14.04.2025 | 14,46 | 14,46 | 13,90 | 14,02 | 0,86% | 11.162,00 |
| 11.04.2025 | 13,99 | 14,45 | 13,65 | 13,90 | -0,07% | 15.976,00 |
| 10.04.2025 | 14,84 | 14,91 | 13,90 | 13,91 | -6,20% | 26.020,00 |
| 09.04.2025 | 14,22 | 14,90 | 13,83 | 14,83 | 6,16% | 24.796,00 |
| 08.04.2025 | 14,74 | 14,74 | 13,68 | 13,97 | -1,10% | 11.945,00 |
| 07.04.2025 | 13,74 | 14,35 | 13,53 | 14,13 | 1,47% | 23.918,00 |
| 04.04.2025 | 14,12 | 14,39 | 13,55 | 13,92 | -2,04% | 25.764,00 |
| 03.04.2025 | 15,00 | 15,23 | 14,21 | 14,21 | -6,51% | 25.079,00 |
| 02.04.2025 | 15,27 | 15,34 | 15,10 | 15,20 | -0,33% | 29.882,00 |
| 01.04.2025 | 15,62 | 15,62 | 15,10 | 15,25 | -0,72% | 15.788,00 |
| 31.03.2025 | 15,40 | 15,46 | 15,33 | 15,36 | 0,66% | 11.372,00 |
| 28.03.2025 | 15,40 | 15,57 | 15,20 | 15,26 | -1,86% | 16.117,00 |
| 27.03.2025 | 15,20 | 15,92 | 15,20 | 15,55 | 1,01% | 8.067,00 |
| 26.03.2025 | 15,97 | 15,97 | 15,40 | 15,40 | -0,68% | 8.602,00 |
| 25.03.2025 | 15,64 | 15,73 | 15,50 | 15,50 | -0,70% | 7.197,00 |
| 24.03.2025 | 15,63 | 15,87 | 15,55 | 15,61 | 0,13% | 18.444,00 |
| 21.03.2025 | 15,38 | 15,72 | 15,26 | 15,59 | 1,10% | 15.572,00 |
| 20.03.2025 | 15,36 | 15,74 | 15,35 | 15,42 | 0,33% | 8.096,00 |
| 19.03.2025 | 15,08 | 15,37 | 15,04 | 15,37 | 1,79% | 12.213,00 |
| 18.03.2025 | 15,40 | 15,40 | 15,10 | 15,10 | 0,00% | 11.897,00 |
| 17.03.2025 | 15,52 | 15,52 | 15,10 | 15,10 | -0,07% | 10.225,00 |
| 14.03.2025 | 15,22 | 15,34 | 15,11 | 15,11 | 0,07% | 14.151,00 |
| 13.03.2025 | 15,15 | 15,22 | 14,99 | 15,10 | 0,53% | 12.201,00 |
| 12.03.2025 | 14,91 | 15,45 | 14,67 | 15,02 | 2,46% | 22.905,00 |
| 11.03.2025 | 14,88 | 15,15 | 14,64 | 14,66 | -1,21% | 18.520,00 |
| 10.03.2025 | 15,17 | 15,65 | 14,84 | 14,84 | -1,72% | 18.478,00 |
| 07.03.2025 | 15,50 | 15,50 | 15,00 | 15,10 | -0,33% | 14.752,00 |
| 06.03.2025 | 15,39 | 15,39 | 15,15 | 15,15 | -0,98% | 16.299,00 |
| 05.03.2025 | 15,45 | 15,48 | 15,28 | 15,30 | -0,65% | 15.958,00 |
| 04.03.2025 | 15,51 | 15,61 | 15,36 | 15,40 | -1,63% | 24.957,00 |
| 03.03.2025 | 16,16 | 16,16 | 15,61 | 15,66 | -0,22% | 18.516,00 |
| 28.02.2025 | 15,74 | 15,83 | 15,61 | 15,69 | 0,19% | 14.518,00 |
| 27.02.2025 | 15,68 | 16,00 | 15,55 | 15,66 | -0,51% | 23.131,00 |
| 26.02.2025 | 15,00 | 15,75 | 15,00 | 15,74 | 4,65% | 42.482,00 |
| 25.02.2025 | 15,19 | 15,19 | 15,00 | 15,04 | -0,07% | 15.689,00 |
| 24.02.2025 | 15,11 | 15,14 | 15,01 | 15,05 | -0,40% | 21.471,00 |
| 21.02.2025 | 15,15 | 15,23 | 15,05 | 15,11 | -0,59% | 19.850,00 |
| 20.02.2025 | 15,35 | 15,41 | 15,20 | 15,20 | -1,55% | 14.938,00 |
| 19.02.2025 | 15,15 | 15,47 | 15,11 | 15,44 | 1,58% | 28.281,00 |
| 18.02.2025 | 15,30 | 15,37 | 15,19 | 15,20 | -0,20% | 13.733,00 |
| 14.02.2025 | 15,12 | 15,30 | 15,00 | 15,23 | 0,79% | 19.926,00 |
| 13.02.2025 | 15,11 | 15,30 | 14,60 | 15,11 | 3,35% | 25.615,00 |
| 12.02.2025 | 14,83 | 15,10 | 14,50 | 14,62 | -1,55% | 80.583,00 |
| 11.02.2025 | 15,39 | 15,39 | 14,84 | 14,85 | -2,62% | 118.442,00 |
| 10.02.2025 | 15,43 | 15,72 | 15,25 | 15,25 | -1,49% | 24.003,00 |
| 07.02.2025 | 15,37 | 16,25 | 15,01 | 15,48 | 0,06% | 92.503,00 |