19,610$
-1,51%
Echtzeit-Aktienkurs BV Financial Inc
Bid:
Ask:
Aktienkurse zur BV Financial Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,22 | 20,22 | 19,20 | 19,61 | -1,51% | 2.299,00 |
| 28.05.2026 | 19,67 | 20,13 | 19,67 | 19,91 | 0,76% | 14.544,00 |
| 27.05.2026 | 19,90 | 19,94 | 19,76 | 19,76 | -0,68% | 12.984,00 |
| 26.05.2026 | 19,84 | 20,02 | 19,70 | 19,90 | 0,53% | 9.108,00 |
| 22.05.2026 | 19,80 | 19,91 | 19,59 | 19,79 | 0,66% | 16.523,00 |
| 21.05.2026 | 19,51 | 19,72 | 19,50 | 19,66 | 0,46% | 6.089,00 |
| 20.05.2026 | 19,71 | 19,88 | 19,53 | 19,57 | -1,11% | 16.832,00 |
| 19.05.2026 | 19,41 | 19,85 | 19,40 | 19,79 | 2,22% | 6.781,00 |
| 18.05.2026 | 19,74 | 19,95 | 19,36 | 19,36 | -0,92% | 21.747,00 |
| 15.05.2026 | 19,74 | 19,80 | 19,51 | 19,54 | -2,10% | 9.045,00 |
| 14.05.2026 | 19,73 | 19,96 | 19,73 | 19,96 | 1,06% | 8.974,00 |
| 13.05.2026 | 19,50 | 19,88 | 19,50 | 19,75 | -0,30% | 11.878,00 |
| 12.05.2026 | 19,77 | 19,98 | 19,75 | 19,81 | 1,17% | 6.508,00 |
| 11.05.2026 | 19,83 | 20,11 | 19,58 | 19,58 | -2,10% | 12.033,00 |
| 08.05.2026 | 19,51 | 20,04 | 19,51 | 20,00 | 0,05% | 19.073,00 |
| 07.05.2026 | 19,54 | 20,13 | 19,54 | 19,99 | 3,41% | 16.828,00 |
| 06.05.2026 | 19,72 | 19,89 | 19,33 | 19,33 | -2,82% | 10.456,00 |
| 05.05.2026 | 19,28 | 20,00 | 19,28 | 19,89 | 2,10% | 5.727,00 |
| 04.05.2026 | 19,28 | 19,54 | 19,27 | 19,48 | -0,41% | 14.236,00 |
| 01.05.2026 | 19,58 | 19,98 | 19,45 | 19,56 | 0,46% | 12.404,00 |
| 30.04.2026 | 19,45 | 19,47 | 19,45 | 19,47 | -1,07% | 6.792,00 |
| 29.04.2026 | 19,83 | 19,83 | 19,67 | 19,68 | -1,35% | 5.228,00 |
| 28.04.2026 | 20,25 | 20,54 | 19,92 | 19,95 | 0,35% | 16.268,00 |
| 27.04.2026 | 20,08 | 20,12 | 19,81 | 19,88 | -1,97% | 9.910,00 |
| 24.04.2026 | 19,84 | 20,41 | 19,84 | 20,28 | 1,20% | 10.785,00 |
| 23.04.2026 | 19,96 | 20,04 | 19,87 | 20,04 | 0,20% | 4.808,00 |
| 22.04.2026 | 19,75 | 20,00 | 19,75 | 20,00 | 1,11% | 4.361,00 |
| 21.04.2026 | 20,18 | 20,18 | 19,73 | 19,78 | -1,84% | 6.614,00 |
| 20.04.2026 | 20,24 | 20,29 | 20,07 | 20,15 | -0,84% | 22.360,00 |
| 17.04.2026 | 20,15 | 20,48 | 20,14 | 20,32 | 1,65% | 29.338,00 |
| 16.04.2026 | 19,72 | 20,11 | 19,72 | 19,99 | -0,67% | 5.959,00 |
| 15.04.2026 | 19,96 | 20,20 | 19,72 | 20,13 | 0,07% | 12.952,00 |
| 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 |