16,670$
0,66%
Echtzeit-Aktienkurs BV Financial Inc
Bid:
Ask:
Aktienkurse zur BV Financial Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 16,72 | 16,78 | 16,61 | 16,68 | 0,72% | 21.472,00 |
| 17.09.2025 | 16,74 | 16,78 | 16,47 | 16,56 | -0,60% | 34.711,00 |
| 16.09.2025 | 16,70 | 16,72 | 16,51 | 16,66 | -0,48% | 18.059,00 |
| 15.09.2025 | 16,52 | 16,74 | 16,44 | 16,74 | 1,03% | 19.014,00 |
| 12.09.2025 | 16,69 | 16,69 | 16,51 | 16,57 | -0,60% | 12.728,00 |
| 11.09.2025 | 16,74 | 16,74 | 16,55 | 16,67 | 0,48% | 28.110,00 |
| 10.09.2025 | 16,51 | 16,68 | 16,41 | 16,59 | 0,06% | 24.082,00 |
| 09.09.2025 | 16,65 | 16,75 | 16,50 | 16,58 | -0,90% | 16.502,00 |
| 08.09.2025 | 16,72 | 16,81 | 16,65 | 16,73 | 0,18% | 27.006,00 |
| 05.09.2025 | 16,74 | 16,80 | 16,63 | 16,70 | -0,30% | 14.668,00 |
| 04.09.2025 | 16,70 | 16,81 | 16,68 | 16,75 | 0,48% | 24.931,00 |
| 03.09.2025 | 16,71 | 16,81 | 16,61 | 16,67 | -0,42% | 152.641,00 |
| 02.09.2025 | 16,79 | 16,79 | 16,65 | 16,74 | -0,24% | 44.206,00 |
| 29.08.2025 | 16,85 | 16,85 | 16,69 | 16,78 | 0,18% | 57.471,00 |
| 28.08.2025 | 16,90 | 16,90 | 16,72 | 16,75 | 0,00% | 54.985,00 |
| 27.08.2025 | 16,82 | 16,85 | 16,70 | 16,75 | 0,06% | 42.662,00 |
| 26.08.2025 | 16,91 | 16,91 | 16,66 | 16,74 | -0,12% | 62.538,00 |
| 25.08.2025 | 16,80 | 16,92 | 16,66 | 16,76 | -0,83% | 32.555,00 |
| 22.08.2025 | 16,40 | 17,04 | 16,40 | 16,90 | 2,86% | 59.755,00 |
| 21.08.2025 | 16,47 | 16,52 | 16,43 | 16,43 | -0,30% | 28.107,00 |
| 20.08.2025 | 16,47 | 16,52 | 16,42 | 16,48 | 0,80% | 43.251,00 |
| 19.08.2025 | 16,38 | 16,49 | 16,27 | 16,35 | 0,49% | 53.681,00 |
| 18.08.2025 | 16,43 | 16,43 | 16,27 | 16,27 | 0,12% | 23.443,00 |
| 15.08.2025 | 16,57 | 16,57 | 16,13 | 16,25 | -1,16% | 40.436,00 |
| 14.08.2025 | 16,49 | 16,49 | 16,26 | 16,44 | -0,48% | 30.954,00 |
| 13.08.2025 | 16,44 | 16,72 | 16,43 | 16,52 | 1,16% | 38.765,00 |
| 12.08.2025 | 16,07 | 16,37 | 15,76 | 16,33 | 5,63% | 38.994,00 |
| 11.08.2025 | 15,58 | 15,59 | 15,40 | 15,46 | 0,39% | 46.494,00 |
| 08.08.2025 | 15,39 | 15,50 | 15,30 | 15,40 | 0,85% | 29.876,00 |
| 07.08.2025 | 15,43 | 15,43 | 15,22 | 15,27 | 0,07% | 30.907,00 |
| 06.08.2025 | 15,16 | 15,35 | 15,16 | 15,26 | 0,46% | 31.935,00 |
| 05.08.2025 | 15,36 | 15,50 | 15,16 | 15,19 | -1,17% | 40.249,00 |
| 04.08.2025 | 15,51 | 15,51 | 15,29 | 15,37 | 1,18% | 39.749,00 |
| 01.08.2025 | 15,37 | 15,58 | 15,18 | 15,19 | -2,69% | 42.244,00 |
| 31.07.2025 | 15,61 | 15,95 | 15,48 | 15,61 | -0,45% | 39.803,00 |
| 30.07.2025 | 16,16 | 16,20 | 15,66 | 15,68 | -1,38% | 48.159,00 |
| 29.07.2025 | 16,23 | 16,30 | 15,90 | 15,90 | -1,55% | 43.429,00 |
| 28.07.2025 | 16,15 | 16,26 | 16,10 | 16,15 | -0,12% | 39.918,00 |
| 25.07.2025 | 16,10 | 16,20 | 16,03 | 16,17 | -0,06% | 63.156,00 |
| 24.07.2025 | 16,29 | 16,32 | 16,15 | 16,18 | -0,31% | 45.192,00 |
| 23.07.2025 | 16,07 | 16,24 | 16,07 | 16,23 | 1,06% | 84.147,00 |
| 22.07.2025 | 16,10 | 16,18 | 16,03 | 16,06 | 0,75% | 83.216,00 |
| 21.07.2025 | 15,71 | 16,07 | 15,47 | 15,94 | 1,14% | 73.767,00 |
| 18.07.2025 | 15,89 | 15,95 | 15,65 | 15,76 | 0,51% | 69.003,00 |
| 17.07.2025 | 15,51 | 15,72 | 15,38 | 15,68 | 2,02% | 94.016,00 |
| 16.07.2025 | 15,42 | 15,57 | 15,22 | 15,37 | 0,39% | 49.118,00 |
| 15.07.2025 | 15,80 | 15,85 | 15,22 | 15,31 | -1,80% | 40.301,00 |
| 14.07.2025 | 15,66 | 15,88 | 15,56 | 15,59 | -0,51% | 34.758,00 |
| 11.07.2025 | 15,99 | 15,99 | 15,64 | 15,67 | -1,26% | 22.374,00 |
| 10.07.2025 | 15,93 | 16,08 | 15,83 | 15,87 | -0,50% | 31.010,00 |
| 09.07.2025 | 16,10 | 16,10 | 15,93 | 15,95 | 0,06% | 19.829,00 |
| 08.07.2025 | 15,90 | 16,08 | 15,85 | 15,94 | 0,69% | 41.460,00 |
| 07.07.2025 | 15,88 | 15,99 | 15,78 | 15,83 | -0,13% | 55.189,00 |
| 03.07.2025 | 15,83 | 15,90 | 15,82 | 15,85 | 0,59% | 26.425,00 |
| 02.07.2025 | 15,29 | 15,83 | 15,29 | 15,76 | 0,62% | 60.110,00 |
| 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 | -2,14% | 30.186,00 |
| 30.05.2025 | 15,71 | 15,71 | 15,55 | 15,64 | 0,29% | 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 |