Echtzeit-Aktienkurs Flagstar Bank National Association
Bid:
Ask:
Aktienkurse zur Flagstar Bank National Association Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 11,02 | 11,49 | 11,01 | 11,44 | 3,34% | 8.493.841,00 |
| 21.10.2026 | 11,19 | 11,21 | 11,00 | 11,07 | -0,45% | 5.420.923,00 |
| 20.10.2026 | 10,98 | 11,28 | 10,98 | 11,12 | 1,46% | 7.361.422,00 |
| 19.10.2026 | 11,06 | 11,11 | 10,90 | 10,96 | -1,08% | 5.583.777,00 |
| 16.10.2026 | 11,36 | 11,43 | 10,95 | 11,08 | -1,51% | 8.226.050,00 |
| 15.10.2026 | 11,22 | 11,35 | 11,10 | 11,25 | 1,26% | 5.572.696,00 |
| 14.10.2026 | 11,03 | 11,17 | 11,00 | 11,11 | -0,89% | 4.112.401,00 |
| 13.10.2026 | 11,37 | 11,43 | 11,11 | 11,21 | -0,88% | 4.101.838,00 |
| 12.10.2026 | 11,30 | 11,41 | 11,22 | 11,31 | -0,09% | 5.161.635,00 |
| 09.10.2026 | 11,32 | 11,46 | 11,19 | 11,32 | -0,26% | 5.867.442,00 |
| 08.10.2026 | 11,25 | 11,39 | 11,11 | 11,35 | 0,44% | 7.410.619,00 |
| 07.10.2026 | 11,48 | 11,48 | 11,25 | 11,30 | -2,25% | 6.175.734,00 |
| 06.10.2026 | 11,63 | 11,72 | 11,54 | 11,56 | -0,09% | 5.892.730,00 |
| 05.10.2026 | 11,68 | 11,79 | 11,52 | 11,57 | -1,11% | 8.377.801,00 |
| 02.10.2026 | 11,79 | 11,94 | 11,69 | 11,70 | 0,09% | 4.461.333,00 |
| 01.10.2026 | 11,56 | 11,74 | 11,36 | 11,69 | 0,17% | 6.536.658,00 |
| 30.09.2026 | 11,88 | 11,98 | 11,66 | 11,67 | -1,44% | 6.111.891,00 |
| 29.09.2026 | 12,05 | 12,09 | 11,78 | 11,84 | -1,66% | 6.894.395,00 |
| 28.09.2026 | 12,28 | 12,34 | 12,01 | 12,04 | -2,67% | 5.929.983,00 |
| 25.09.2026 | 12,45 | 12,52 | 12,37 | 12,37 | -0,16% | 5.876.795,00 |
| 24.09.2026 | 12,33 | 12,44 | 12,22 | 12,39 | 0,73% | 5.249.658,00 |
| 23.09.2026 | 12,52 | 12,56 | 12,27 | 12,30 | -1,91% | 4.931.411,00 |
| 22.09.2026 | 12,69 | 12,84 | 12,54 | 12,54 | -0,40% | 6.668.328,00 |
| 21.09.2026 | 12,69 | 12,71 | 12,55 | 12,59 | 0,32% | 3.202.723,00 |
| 18.09.2026 | 12,60 | 12,64 | 12,43 | 12,55 | -0,87% | 6.500.835,00 |
| 17.09.2026 | 12,75 | 12,79 | 12,63 | 12,66 | 0,64% | 3.901.726,00 |
| 16.09.2026 | 12,87 | 12,91 | 12,44 | 12,58 | -2,02% | 5.683.991,00 |
| 15.09.2026 | 13,04 | 13,06 | 12,82 | 12,84 | -1,38% | 6.458.709,00 |
| 14.09.2026 | 13,10 | 13,21 | 13,00 | 13,02 | -1,21% | 4.956.645,00 |
| 11.09.2026 | 13,64 | 13,64 | 13,05 | 13,18 | -0,68% | 2.829.929,00 |
| 10.09.2026 | 13,22 | 13,28 | 13,13 | 13,27 | 0,08% | 3.911.415,00 |
| 09.09.2026 | 13,43 | 13,43 | 13,19 | 13,26 | -1,78% | 4.249.279,00 |
| 08.09.2026 | 13,66 | 13,66 | 13,47 | 13,50 | -0,15% | 3.029.663,00 |
| 04.09.2026 | 13,48 | 13,59 | 13,45 | 13,52 | 0,30% | 2.436.459,00 |
| 03.09.2026 | 13,57 | 13,65 | 13,46 | 13,48 | -0,07% | 3.126.187,00 |
| 02.09.2026 | 13,16 | 13,59 | 13,15 | 13,49 | 3,29% | 4.826.149,00 |
| 01.09.2026 | 13,29 | 13,36 | 13,03 | 13,06 | -1,88% | 3.891.318,00 |
| 31.08.2026 | 13,44 | 13,45 | 13,30 | 13,31 | -1,04% | 2.968.661,00 |
| 28.08.2026 | 13,51 | 13,60 | 13,38 | 13,45 | 0,00% | 3.977.150,00 |
| 27.08.2026 | 13,49 | 13,52 | 13,35 | 13,45 | -1,18% | 4.123.498,00 |
| 26.08.2026 | 13,46 | 13,69 | 13,42 | 13,61 | 1,26% | 3.592.702,00 |
| 25.08.2026 | 13,47 | 13,48 | 13,32 | 13,44 | 0,15% | 4.424.271,00 |
| 24.08.2026 | 13,47 | 13,57 | 13,38 | 13,42 | -0,37% | 5.445.199,00 |
| 21.08.2026 | 13,60 | 13,66 | 13,41 | 13,47 | -0,15% | 3.695.595,00 |
| 20.08.2026 | 13,66 | 13,70 | 13,46 | 13,49 | -1,46% | 3.200.063,00 |
| 19.08.2026 | 13,88 | 13,90 | 13,56 | 13,69 | -0,94% | 5.942.500,00 |
| 18.08.2026 | 13,98 | 14,02 | 13,78 | 13,82 | -1,29% | 4.419.123,00 |
| 17.08.2026 | 14,20 | 14,21 | 13,94 | 14,00 | -1,75% | 4.446.469,00 |
| 14.08.2026 | 14,21 | 14,35 | 14,13 | 14,25 | -0,14% | 2.290.880,00 |
| 13.08.2026 | 14,30 | 14,39 | 14,23 | 14,27 | 0,42% | 2.805.374,00 |
| 12.08.2026 | 14,25 | 14,34 | 14,16 | 14,21 | 0,14% | 2.896.363,00 |
| 11.08.2026 | 14,00 | 14,23 | 13,96 | 14,19 | 1,28% | 4.096.490,00 |
| 10.08.2026 | 13,87 | 14,04 | 13,82 | 14,01 | 0,43% | 4.475.597,00 |
| 07.08.2026 | 14,11 | 14,19 | 13,95 | 13,95 | -1,48% | 3.189.330,00 |
| 06.08.2026 | 14,41 | 14,41 | 14,14 | 14,16 | -0,98% | 3.325.553,00 |
| 05.08.2026 | 14,28 | 14,40 | 14,21 | 14,30 | 0,28% | 3.197.710,00 |
| 04.08.2026 | 14,30 | 14,47 | 14,21 | 14,26 | 0,28% | 5.329.486,00 |
| 03.08.2026 | 14,35 | 14,48 | 14,21 | 14,22 | 0,00% | 3.314.195,00 |
| 31.07.2026 | 14,37 | 14,38 | 14,07 | 14,22 | -0,21% | 6.276.534,00 |
| 30.07.2026 | 14,27 | 14,38 | 14,18 | 14,25 | 1,21% | 3.703.193,00 |
| 29.07.2026 | 13,89 | 14,31 | 13,75 | 14,08 | 0,72% | 5.872.451,00 |
| 28.07.2026 | 13,77 | 13,98 | 13,70 | 13,98 | 1,60% | 6.162.015,00 |
| 27.07.2026 | 13,75 | 13,96 | 13,63 | 13,76 | -0,65% | 6.464.260,00 |
| 24.07.2026 | 14,36 | 14,59 | 13,74 | 13,85 | -5,85% | 11.375.489,00 |
| 23.07.2026 | 14,63 | 14,71 | 14,52 | 14,71 | -1,14% | 6.348.647,00 |
| 22.07.2026 | 14,87 | 14,94 | 14,67 | 14,88 | 0,34% | 3.406.866,00 |
| 21.07.2026 | 14,83 | 14,86 | 14,61 | 14,83 | -0,07% | 3.171.513,00 |
| 20.07.2026 | 14,91 | 14,98 | 14,79 | 14,84 | -0,40% | 3.215.127,00 |
| 17.07.2026 | 15,16 | 15,20 | 14,80 | 14,90 | -2,99% | 3.553.566,00 |
| 16.07.2026 | 15,00 | 15,44 | 15,00 | 15,36 | 2,33% | 3.770.644,00 |
| 15.07.2026 | 15,01 | 15,27 | 14,94 | 15,01 | 0,33% | 3.069.561,00 |
| 14.07.2026 | 14,98 | 15,11 | 14,92 | 14,96 | 0,54% | 2.910.944,00 |
| 13.07.2026 | 15,15 | 15,18 | 14,87 | 14,88 | -1,39% | 3.294.460,00 |
| 10.07.2026 | 14,82 | 15,16 | 14,81 | 15,09 | 2,17% | 2.574.008,00 |
| 09.07.2026 | 14,60 | 14,78 | 14,54 | 14,77 | 1,58% | 2.985.932,00 |
| 08.07.2026 | 14,66 | 14,66 | 14,32 | 14,54 | -1,42% | 3.916.310,00 |
| 07.07.2026 | 15,04 | 15,09 | 14,74 | 14,75 | -0,61% | 3.526.399,00 |
| 06.07.2026 | 14,79 | 15,00 | 14,73 | 14,84 | 1,71% | 5.355.155,00 |
| 02.07.2026 | 15,08 | 15,12 | 14,53 | 14,59 | -2,73% | 4.194.984,00 |
| 01.07.2026 | 14,94 | 15,18 | 14,88 | 15,00 | 0,40% | 4.406.264,00 |
| 30.06.2026 | 14,90 | 15,00 | 14,82 | 14,94 | -0,13% | 5.078.598,00 |
| 29.06.2026 | 15,01 | 15,25 | 14,75 | 14,96 | -2,09% | 8.744.459,00 |
| 26.06.2026 | 15,17 | 15,31 | 15,02 | 15,28 | 0,86% | 12.029.694,00 |
| 25.06.2026 | 15,10 | 15,23 | 15,02 | 15,15 | 0,46% | 5.577.518,00 |
| 24.06.2026 | 15,07 | 15,19 | 14,93 | 15,08 | 0,33% | 4.832.594,00 |
| 23.06.2026 | 14,90 | 15,08 | 14,86 | 15,03 | 0,00% | 6.378.509,00 |
| 22.06.2026 | 14,75 | 15,07 | 14,72 | 15,03 | 2,59% | 6.614.364,00 |
| 18.06.2026 | 14,75 | 14,80 | 14,42 | 14,65 | 0,34% | 8.272.922,00 |
| 17.06.2026 | 14,93 | 15,25 | 14,42 | 14,60 | -2,21% | 8.342.917,00 |
| 16.06.2026 | 15,20 | 15,37 | 14,91 | 14,93 | -0,93% | 4.962.312,00 |
| 15.06.2026 | 15,00 | 15,24 | 14,95 | 15,07 | 0,87% | 5.856.936,00 |
| 12.06.2026 | 14,60 | 14,98 | 14,58 | 14,94 | 2,75% | 5.220.517,00 |
| 11.06.2026 | 14,58 | 14,67 | 14,40 | 14,54 | 0,41% | 3.659.678,00 |
| 10.06.2026 | 14,22 | 14,66 | 14,17 | 14,48 | 1,76% | 4.911.196,00 |
| 09.06.2026 | 14,23 | 14,66 | 14,17 | 14,23 | 0,99% | 5.815.629,00 |
| 08.06.2026 | 14,10 | 14,38 | 14,02 | 14,09 | 0,50% | 4.696.575,00 |
| 05.06.2026 | 14,07 | 14,17 | 13,89 | 14,02 | -0,64% | 7.478.991,00 |
| 04.06.2026 | 14,00 | 14,17 | 13,89 | 14,11 | 2,47% | 4.565.115,00 |
| 03.06.2026 | 14,00 | 14,08 | 13,70 | 13,77 | -2,27% | 3.372.017,00 |
| 02.06.2026 | 13,75 | 14,11 | 13,75 | 14,09 | 2,25% | 2.753.076,00 |