29,010$
0,55%
Echtzeit-Aktienkurs Bankunited
Bid:
Ask:
Aktienkurse zur Bankunited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 29,26 | 29,26 | 28,97 | 29,01 | 0,55% | 35.943,00 |
| 03.05.2024 | 29,33 | 29,66 | 28,61 | 28,85 | 0,28% | 624.837,00 |
| 02.05.2024 | 28,04 | 28,81 | 27,95 | 28,77 | 3,90% | 742.910,00 |
| 01.05.2024 | 27,14 | 28,43 | 27,10 | 27,69 | 3,59% | 978.107,00 |
| 30.04.2024 | 27,12 | 27,38 | 26,70 | 26,73 | -2,27% | 553.796,00 |
| 29.04.2024 | 27,32 | 27,57 | 27,15 | 27,35 | 0,33% | 752.741,00 |
| 26.04.2024 | 27,22 | 27,73 | 27,17 | 27,26 | 0,00% | 405.087,00 |
| 25.04.2024 | 27,41 | 27,56 | 26,95 | 27,26 | -1,87% | 921.905,00 |
| 24.04.2024 | 27,33 | 27,83 | 27,11 | 27,78 | 0,65% | 585.524,00 |
| 23.04.2024 | 27,41 | 27,87 | 27,29 | 27,60 | 0,58% | 705.074,00 |
| 22.04.2024 | 26,75 | 27,55 | 26,69 | 27,44 | 2,73% | 800.756,00 |
| 19.04.2024 | 25,74 | 26,77 | 25,74 | 26,71 | 3,25% | 967.346,00 |
| 18.04.2024 | 25,32 | 26,03 | 25,14 | 25,87 | 2,70% | 1.228.471,00 |
| 17.04.2024 | 25,00 | 25,55 | 24,48 | 25,19 | 2,90% | 1.195.439,00 |
| 16.04.2024 | 24,67 | 24,72 | 24,34 | 24,48 | -1,84% | 961.710,00 |
| 15.04.2024 | 25,42 | 25,78 | 24,52 | 24,94 | -1,23% | 541.647,00 |
| 12.04.2024 | 25,26 | 25,52 | 25,00 | 25,25 | -1,33% | 550.449,00 |
| 11.04.2024 | 25,72 | 25,73 | 25,12 | 25,59 | -0,62% | 701.018,00 |
| 10.04.2024 | 26,67 | 26,98 | 25,55 | 25,75 | -6,36% | 801.417,00 |
| 09.04.2024 | 27,41 | 27,76 | 27,33 | 27,50 | 0,36% | 475.193,00 |
| 08.04.2024 | 27,09 | 27,52 | 26,79 | 27,40 | 1,78% | 310.933,00 |
| 05.04.2024 | 26,92 | 27,23 | 26,75 | 26,92 | -0,52% | 316.177,00 |
| 04.04.2024 | 27,45 | 27,79 | 26,86 | 27,06 | 0,19% | 1.097.568,00 |
| 03.04.2024 | 26,84 | 27,23 | 26,84 | 27,01 | -0,18% | 665.078,00 |
| 02.04.2024 | 27,13 | 27,13 | 26,69 | 27,06 | -1,38% | 513.351,00 |
| 01.04.2024 | 28,13 | 28,13 | 27,33 | 27,44 | -2,00% | 591.845,00 |
| 28.03.2024 | 28,24 | 28,57 | 27,90 | 28,00 | -0,60% | 676.093,00 |
| 27.03.2024 | 26,97 | 28,20 | 26,97 | 28,17 | 5,07% | 620.619,00 |
| 26.03.2024 | 27,32 | 27,43 | 26,75 | 26,81 | -0,81% | 308.043,00 |
| 25.03.2024 | 26,95 | 27,49 | 26,95 | 27,03 | 0,22% | 331.368,00 |
| 22.03.2024 | 27,68 | 27,68 | 26,82 | 26,97 | -2,28% | 918.883,00 |
| 21.03.2024 | 27,53 | 28,19 | 27,01 | 27,60 | 1,21% | 804.590,00 |
| 20.03.2024 | 25,98 | 27,67 | 25,88 | 27,27 | 4,44% | 718.257,00 |
| 19.03.2024 | 26,19 | 26,47 | 26,06 | 26,11 | -0,68% | 517.206,00 |
| 18.03.2024 | 26,56 | 26,77 | 26,13 | 26,29 | -0,94% | 514.656,00 |
| 15.03.2024 | 26,26 | 26,97 | 26,26 | 26,54 | 1,07% | 2.507.340,00 |
| 14.03.2024 | 27,06 | 27,13 | 26,12 | 26,26 | -3,53% | 722.477,00 |
| 13.03.2024 | 27,23 | 27,85 | 27,05 | 27,22 | -0,26% | 619.699,00 |
| 12.03.2024 | 27,89 | 27,91 | 27,18 | 27,29 | -2,15% | 494.713,00 |
| 11.03.2024 | 27,54 | 28,00 | 27,27 | 27,89 | 1,27% | 629.668,00 |
| 08.03.2024 | 27,99 | 28,20 | 27,53 | 27,54 | -0,69% | 523.617,00 |
| 07.03.2024 | 27,81 | 28,03 | 27,34 | 27,73 | 0,91% | 719.214,00 |
| 06.03.2024 | 27,14 | 28,35 | 26,09 | 27,48 | 0,77% | 1.411.206,00 |
| 05.03.2024 | 25,26 | 27,30 | 25,26 | 27,27 | 6,73% | 916.647,00 |
| 04.03.2024 | 26,32 | 26,71 | 25,23 | 25,55 | -2,59% | 1.211.873,00 |
| 01.03.2024 | 26,53 | 26,53 | 25,79 | 26,23 | -2,20% | 970.972,00 |
| 29.02.2024 | 26,73 | 27,35 | 26,45 | 26,82 | 2,17% | 912.835,00 |
| 28.02.2024 | 26,29 | 26,63 | 26,11 | 26,25 | -1,39% | 903.452,00 |
| 27.02.2024 | 26,66 | 26,84 | 26,32 | 26,62 | 0,99% | 626.401,00 |
| 26.02.2024 | 26,83 | 27,13 | 26,11 | 26,36 | -2,55% | 675.953,00 |
| 23.02.2024 | 27,55 | 27,79 | 26,89 | 27,05 | -0,92% | 962.690,00 |
| 22.02.2024 | 27,00 | 27,49 | 26,98 | 27,30 | 0,89% | 654.993,00 |
| 21.02.2024 | 26,80 | 27,20 | 26,65 | 27,06 | -0,33% | 857.946,00 |
| 20.02.2024 | 26,80 | 27,27 | 26,80 | 27,15 | -0,44% | 414.901,00 |
| 16.02.2024 | 26,99 | 27,59 | 26,81 | 27,27 | -1,02% | 594.026,00 |
| 15.02.2024 | 26,52 | 27,78 | 26,50 | 27,55 | 5,19% | 675.362,00 |
| 14.02.2024 | 26,25 | 26,54 | 25,56 | 26,19 | 1,87% | 983.628,00 |
| 13.02.2024 | 26,13 | 26,53 | 25,32 | 25,71 | -6,27% | 1.178.694,00 |
| 12.02.2024 | 26,82 | 27,84 | 26,81 | 27,43 | 2,39% | 692.434,00 |
| 09.02.2024 | 25,98 | 26,80 | 25,77 | 26,79 | 2,96% | 960.848,00 |
| 08.02.2024 | 24,62 | 26,04 | 24,47 | 26,02 | 4,58% | 1.183.614,00 |
| 07.02.2024 | 25,82 | 25,82 | 24,59 | 24,88 | -2,93% | 1.316.431,00 |
| 06.02.2024 | 25,84 | 26,40 | 25,42 | 25,63 | -1,27% | 826.772,00 |
| 05.02.2024 | 26,13 | 26,16 | 25,53 | 25,96 | -2,37% | 963.356,00 |
| 02.02.2024 | 25,87 | 26,79 | 25,74 | 26,59 | -0,08% | 851.597,00 |
| 01.02.2024 | 28,37 | 28,56 | 25,48 | 26,61 | -5,84% | 1.489.951,00 |
| 31.01.2024 | 29,11 | 29,44 | 28,24 | 28,26 | -6,86% | 1.497.799,00 |
| 30.01.2024 | 29,75 | 30,50 | 29,22 | 30,34 | 1,10% | 1.013.669,00 |
| 29.01.2024 | 29,90 | 30,03 | 29,13 | 30,01 | 0,37% | 1.068.843,00 |
| 26.01.2024 | 29,46 | 30,76 | 28,75 | 29,90 | -0,63% | 1.181.150,00 |
| 25.01.2024 | 30,34 | 30,67 | 29,52 | 30,09 | 0,60% | 1.202.588,00 |
| 24.01.2024 | 29,86 | 30,72 | 29,59 | 29,91 | 1,56% | 1.297.875,00 |
| 23.01.2024 | 30,21 | 30,36 | 29,41 | 29,45 | -1,31% | 1.039.683,00 |
| 22.01.2024 | 29,74 | 29,99 | 29,35 | 29,84 | 2,05% | 1.571.914,00 |
| 19.01.2024 | 28,79 | 29,36 | 28,44 | 29,24 | 1,95% | 1.475.379,00 |
| 18.01.2024 | 29,14 | 29,23 | 28,47 | 28,68 | -0,80% | 876.247,00 |
| 17.01.2024 | 28,51 | 29,15 | 28,37 | 28,91 | -0,79% | 960.453,00 |
| 16.01.2024 | 29,21 | 29,56 | 28,97 | 29,14 | -2,28% | 464.129,00 |
| 12.01.2024 | 30,44 | 30,52 | 29,17 | 29,82 | -0,73% | 753.196,00 |
| 11.01.2024 | 30,17 | 30,21 | 29,47 | 30,04 | -2,34% | 859.201,00 |
| 10.01.2024 | 30,50 | 31,00 | 30,12 | 30,76 | 0,29% | 620.189,00 |
| 09.01.2024 | 31,04 | 31,27 | 30,53 | 30,67 | -3,37% | 948.516,00 |
| 08.01.2024 | 30,70 | 31,77 | 30,35 | 31,74 | 1,76% | 798.755,00 |
| 05.01.2024 | 31,06 | 32,00 | 31,06 | 31,19 | -0,19% | 917.536,00 |
| 04.01.2024 | 31,30 | 31,82 | 31,23 | 31,25 | -0,51% | 878.836,00 |
| 03.01.2024 | 32,00 | 32,11 | 31,28 | 31,41 | -3,32% | 629.605,00 |
| 02.01.2024 | 32,09 | 32,96 | 31,95 | 32,49 | 0,19% | 708.610,00 |
| 29.12.2023 | 32,81 | 33,02 | 32,35 | 32,43 | -1,70% | 393.558,00 |
| 28.12.2023 | 32,55 | 33,11 | 32,55 | 32,99 | 0,67% | 480.548,00 |
| 27.12.2023 | 33,00 | 33,07 | 32,54 | 32,77 | -0,55% | 570.566,00 |
| 26.12.2023 | 32,51 | 33,07 | 32,31 | 32,95 | 2,17% | 613.765,00 |
| 22.12.2023 | 32,48 | 33,00 | 32,19 | 32,25 | -0,25% | 476.921,00 |
| 21.12.2023 | 31,97 | 32,40 | 31,60 | 32,33 | 2,86% | 841.871,00 |
| 20.12.2023 | 32,42 | 32,79 | 31,41 | 31,43 | -2,99% | 795.288,00 |
| 19.12.2023 | 32,29 | 33,01 | 32,29 | 32,40 | 1,00% | 951.206,00 |
| 18.12.2023 | 33,16 | 33,21 | 32,07 | 32,08 | -2,46% | 991.924,00 |
| 15.12.2023 | 33,02 | 33,14 | 32,26 | 32,89 | -0,33% | 2.069.241,00 |
| 14.12.2023 | 32,81 | 34,22 | 32,48 | 33,00 | 4,53% | 1.110.516,00 |
| 13.12.2023 | 29,45 | 31,81 | 29,17 | 31,57 | 7,82% | 1.010.217,00 |
| 12.12.2023 | 29,47 | 29,65 | 29,08 | 29,28 | -0,85% | 694.062,00 |