19,445$
-1,19%
Echtzeit-Aktienkurs BV Financial Inc
Bid:
Ask:
Aktienkurse zur BV Financial Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,62 | 19,80 | 19,51 | 19,51 | -0,81% | 20.649,00 |
| 12.02.2026 | 19,36 | 19,75 | 19,36 | 19,67 | 0,25% | 18.725,00 |
| 11.02.2026 | 19,63 | 19,80 | 19,62 | 19,62 | -0,91% | 13.533,00 |
| 10.02.2026 | 19,70 | 19,82 | 19,55 | 19,80 | 0,15% | 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 | 0,87% | 9.080,00 |
| 04.02.2026 | 19,70 | 19,71 | 19,51 | 19,54 | -0,96% | 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 | 1,22% | 24.444,00 |
| 29.01.2026 | 18,85 | 18,95 | 18,85 | 18,89 | 1,56% | 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 | 2,59% | 7.539,00 |
| 21.01.2026 | 18,27 | 18,50 | 18,27 | 18,50 | 0,93% | 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 | 0,40% | 8.416,00 |
| 14.01.2026 | 18,17 | 18,43 | 18,12 | 18,35 | -0,83% | 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 | 0,54% | 18.550,00 |
| 05.01.2026 | 18,19 | 18,41 | 18,19 | 18,35 | 0,99% | 11.898,00 |
| 02.01.2026 | 18,02 | 18,50 | 18,00 | 18,17 | 0,17% | 21.428,00 |
| 31.12.2025 | 18,00 | 18,21 | 17,99 | 18,14 | 0,61% | 6.813,00 |
| 30.12.2025 | 18,68 | 18,68 | 18,03 | 18,03 | -2,70% | 8.291,00 |
| 29.12.2025 | 18,38 | 18,60 | 18,38 | 18,53 | 1,37% | 5.238,00 |
| 26.12.2025 | 18,02 | 18,28 | 18,02 | 18,28 | 0,83% | 3.920,00 |
| 24.12.2025 | 18,23 | 18,38 | 18,07 | 18,13 | -0,49% | 4.869,00 |
| 23.12.2025 | 18,73 | 18,73 | 18,22 | 18,22 | -2,20% | 8.376,00 |
| 22.12.2025 | 19,40 | 19,40 | 18,62 | 18,63 | -4,66% | 7.743,00 |
| 19.12.2025 | 19,39 | 19,54 | 18,68 | 19,54 | 1,09% | 87.447,00 |
| 18.12.2025 | 19,65 | 19,65 | 18,90 | 19,33 | -1,93% | 29.952,00 |
| 17.12.2025 | 19,43 | 19,74 | 19,40 | 19,71 | 1,08% | 22.782,00 |
| 16.12.2025 | 19,40 | 19,50 | 19,33 | 19,50 | 0,52% | 39.126,00 |
| 15.12.2025 | 19,10 | 19,47 | 18,93 | 19,40 | 1,52% | 32.357,00 |
| 12.12.2025 | 19,04 | 19,19 | 19,01 | 19,11 | -0,42% | 13.376,00 |
| 11.12.2025 | 18,95 | 19,25 | 18,85 | 19,19 | 0,65% | 22.727,00 |
| 10.12.2025 | 18,65 | 19,25 | 18,59 | 19,07 | 3,23% | 42.521,00 |
| 09.12.2025 | 17,91 | 18,53 | 17,91 | 18,47 | 5,42% | 13.752,00 |
| 08.12.2025 | 18,22 | 18,55 | 17,49 | 17,52 | -3,79% | 22.790,00 |
| 05.12.2025 | 18,23 | 18,58 | 18,08 | 18,21 | -0,84% | 13.494,00 |
| 04.12.2025 | 18,35 | 18,53 | 18,08 | 18,37 | -0,57% | 11.397,00 |
| 03.12.2025 | 18,01 | 18,74 | 17,57 | 18,47 | 2,10% | 21.026,00 |
| 02.12.2025 | 18,15 | 18,46 | 17,86 | 18,09 | -1,20% | 14.920,00 |
| 01.12.2025 | 18,27 | 18,44 | 18,16 | 18,31 | -0,16% | 8.401,00 |
| 28.11.2025 | 18,44 | 18,45 | 18,34 | 18,34 | -0,60% | 6.337,00 |
| 26.11.2025 | 18,20 | 18,48 | 17,85 | 18,45 | 0,60% | 20.932,00 |
| 25.11.2025 | 18,05 | 18,48 | 17,69 | 18,34 | 1,21% | 39.027,00 |
| 24.11.2025 | 18,03 | 18,40 | 17,85 | 18,12 | 0,95% | 17.329,00 |
| 21.11.2025 | 17,31 | 18,10 | 17,16 | 17,95 | 4,21% | 33.438,00 |
| 20.11.2025 | 17,13 | 17,25 | 16,89 | 17,23 | 2,04% | 17.745,00 |
| 19.11.2025 | 17,21 | 17,21 | 16,37 | 16,88 | -1,95% | 33.168,00 |
| 18.11.2025 | 17,02 | 17,35 | 16,50 | 17,22 | 1,56% | 28.067,00 |
| 17.11.2025 | 17,20 | 17,48 | 16,89 | 16,95 | -2,56% | 17.395,00 |
| 14.11.2025 | 16,94 | 17,48 | 16,59 | 17,40 | 2,56% | 31.315,00 |
| 13.11.2025 | 16,98 | 16,98 | 16,69 | 16,96 | 0,65% | 11.606,00 |
| 12.11.2025 | 16,97 | 16,97 | 16,57 | 16,85 | 0,24% | 15.674,00 |
| 11.11.2025 | 16,70 | 16,98 | 16,45 | 16,81 | -0,59% | 14.218,00 |
| 10.11.2025 | 16,90 | 16,99 | 16,54 | 16,91 | 0,65% | 13.462,00 |
| 07.11.2025 | 16,56 | 16,89 | 16,56 | 16,80 | 0,06% | 17.575,00 |
| 06.11.2025 | 16,84 | 16,89 | 16,70 | 16,79 | -0,30% | 15.435,00 |
| 05.11.2025 | 16,48 | 16,84 | 16,48 | 16,84 | 2,06% | 25.652,00 |
| 04.11.2025 | 16,47 | 16,72 | 16,25 | 16,50 | -0,72% | 21.913,00 |
| 03.11.2025 | 16,27 | 16,64 | 16,27 | 16,62 | 1,96% | 65.833,00 |
| 31.10.2025 | 16,45 | 16,46 | 16,13 | 16,30 | -1,21% | 27.058,00 |
| 30.10.2025 | 16,48 | 16,64 | 16,45 | 16,50 | -0,54% | 32.752,00 |
| 29.10.2025 | 16,71 | 16,87 | 16,34 | 16,59 | -1,19% | 37.808,00 |
| 28.10.2025 | 16,27 | 16,98 | 16,27 | 16,79 | 3,32% | 48.220,00 |
| 27.10.2025 | 16,50 | 16,63 | 15,84 | 16,25 | -1,46% | 340.844,00 |
| 24.10.2025 | 16,56 | 16,56 | 16,46 | 16,49 | 0,92% | 209.393,00 |
| 23.10.2025 | 16,78 | 16,78 | 16,34 | 16,34 | -1,92% | 16.805,00 |
| 22.10.2025 | 16,18 | 16,73 | 16,15 | 16,66 | 3,48% | 32.818,00 |
| 21.10.2025 | 15,86 | 16,47 | 15,72 | 16,10 | 1,45% | 32.023,00 |
| 20.10.2025 | 14,77 | 15,89 | 14,77 | 15,87 | 7,96% | 26.360,00 |
| 17.10.2025 | 14,70 | 14,84 | 14,70 | 14,70 | 0,48% | 11.975,00 |
| 16.10.2025 | 14,97 | 15,17 | 14,60 | 14,63 | -2,66% | 15.978,00 |
| 15.10.2025 | 15,34 | 15,34 | 15,02 | 15,03 | -1,76% | 10.095,00 |
| 14.10.2025 | 15,16 | 15,30 | 15,15 | 15,30 | 0,92% | 12.570,00 |
| 13.10.2025 | 15,06 | 15,30 | 14,89 | 15,16 | 0,66% | 23.474,00 |
| 10.10.2025 | 15,35 | 15,41 | 15,06 | 15,06 | -2,14% | 20.433,00 |
| 09.10.2025 | 15,37 | 15,44 | 15,31 | 15,39 | -0,06% | 20.996,00 |
| 08.10.2025 | 15,59 | 15,65 | 15,32 | 15,40 | -0,06% | 12.922,00 |
| 07.10.2025 | 15,83 | 15,91 | 15,41 | 15,41 | -1,41% | 15.054,00 |
| 06.10.2025 | 16,19 | 16,19 | 15,50 | 15,63 | 0,19% | 13.811,00 |
| 03.10.2025 | 15,85 | 15,88 | 15,60 | 15,60 | -0,64% | 1.316,00 |
| 02.10.2025 | 16,00 | 16,14 | 15,70 | 15,70 | -1,94% | 16.434,00 |
| 01.10.2025 | 16,15 | 16,39 | 15,99 | 16,01 | -0,56% | 36.161,00 |
| 30.09.2025 | 16,29 | 16,46 | 16,10 | 16,10 | -0,80% | 25.140,00 |
| 29.09.2025 | 16,49 | 16,50 | 16,19 | 16,23 | -1,22% | 12.154,00 |
| 26.09.2025 | 16,52 | 16,61 | 16,40 | 16,43 | -0,67% | 20.143,00 |
| 25.09.2025 | 16,61 | 16,69 | 16,51 | 16,54 | -0,30% | 11.897,00 |
| 24.09.2025 | 16,83 | 16,83 | 16,59 | 16,59 | -0,78% | 15.778,00 |
| 23.09.2025 | 16,75 | 16,75 | 16,54 | 16,72 | 0,18% | 22.318,00 |