20,160$
0,25%
Echtzeit-Aktienkurs BV Financial Inc
Bid:
Ask:
Aktienkurse zur BV Financial Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 19,96 | 20,20 | 19,72 | 20,20 | 0,45% | 12.079,00 |
| 14.04.2026 | 19,70 | 20,23 | 19,70 | 20,11 | -0,02% | 22.535,00 |
| 13.04.2026 | 19,86 | 20,34 | 19,47 | 20,12 | 0,57% | 13.480,00 |
| 10.04.2026 | 19,99 | 20,01 | 19,51 | 20,00 | 0,20% | 30.886,00 |
| 09.04.2026 | 19,77 | 19,99 | 19,74 | 19,96 | 0,96% | 30.028,00 |
| 08.04.2026 | 19,50 | 19,80 | 19,46 | 19,77 | 1,38% | 29.498,00 |
| 07.04.2026 | 18,81 | 19,50 | 18,81 | 19,50 | 1,40% | 25.655,00 |
| 06.04.2026 | 19,50 | 19,50 | 19,23 | 19,23 | -1,44% | 13.245,00 |
| 02.04.2026 | 18,94 | 19,51 | 18,94 | 19,51 | 1,83% | 8.404,00 |
| 01.04.2026 | 18,94 | 19,20 | 18,87 | 19,16 | 0,10% | 16.738,00 |
| 31.03.2026 | 19,33 | 19,35 | 18,94 | 19,14 | -0,21% | 14.210,00 |
| 30.03.2026 | 18,70 | 19,19 | 18,70 | 19,18 | 2,62% | 27.343,00 |
| 27.03.2026 | 18,97 | 18,97 | 18,64 | 18,69 | -0,19% | 4.409,00 |
| 26.03.2026 | 18,91 | 19,19 | 18,60 | 18,73 | -1,78% | 8.686,00 |
| 25.03.2026 | 19,23 | 19,23 | 18,70 | 19,07 | 0,08% | 9.833,00 |
| 24.03.2026 | 18,79 | 19,35 | 18,70 | 19,05 | -0,78% | 19.148,00 |
| 23.03.2026 | 19,21 | 19,23 | 18,62 | 19,20 | 1,27% | 17.997,00 |
| 20.03.2026 | 18,52 | 19,27 | 18,33 | 18,96 | 2,38% | 167.421,00 |
| 19.03.2026 | 18,50 | 18,76 | 18,50 | 18,52 | 0,11% | 16.287,00 |
| 18.03.2026 | 18,59 | 18,63 | 18,50 | 18,50 | -1,80% | 19.312,00 |
| 17.03.2026 | 18,67 | 18,92 | 18,61 | 18,84 | 0,67% | 13.246,00 |
| 16.03.2026 | 18,75 | 19,00 | 18,55 | 18,72 | -0,72% | 9.590,00 |
| 13.03.2026 | 18,55 | 18,85 | 18,50 | 18,85 | 0,16% | 15.043,00 |
| 12.03.2026 | 18,50 | 18,84 | 18,50 | 18,82 | 1,57% | 11.061,00 |
| 11.03.2026 | 18,75 | 18,84 | 18,50 | 18,53 | -2,47% | 9.477,00 |
| 10.03.2026 | 18,69 | 19,15 | 18,48 | 19,00 | 1,06% | 22.486,00 |
| 09.03.2026 | 18,80 | 19,35 | 18,24 | 18,80 | -1,21% | 25.330,00 |
| 06.03.2026 | 18,52 | 19,32 | 18,52 | 19,03 | 0,74% | 15.245,00 |
| 05.03.2026 | 18,88 | 19,04 | 18,65 | 18,89 | -0,53% | 14.148,00 |
| 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 |
| 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 | 0,41% | 39.126,00 |
| 15.12.2025 | 19,10 | 19,47 | 18,93 | 19,42 | 1,62% | 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 | 1,00% | 22.727,00 |
| 10.12.2025 | 18,65 | 19,25 | 18,59 | 19,00 | 2,87% | 42.521,00 |
| 09.12.2025 | 17,91 | 18,53 | 17,91 | 18,47 | 4,47% | 13.752,00 |
| 08.12.2025 | 18,22 | 18,55 | 17,49 | 17,68 | -2,91% | 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 | 4,12% | 33.438,00 |
| 20.11.2025 | 17,13 | 17,25 | 16,89 | 17,24 | 2,13% | 17.745,00 |
| 19.11.2025 | 17,21 | 17,21 | 16,37 | 16,88 | -1,34% | 33.168,00 |