39,180$
0,13%
Echtzeit-Aktienkurs Bankunited
Bid:
Ask:
Aktienkurse zur Bankunited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 39,23 | 39,55 | 38,92 | 39,19 | 0,15% | 618.578,00 |
| 28.08.2025 | 39,40 | 39,54 | 38,75 | 39,13 | -0,20% | 581.866,00 |
| 27.08.2025 | 38,80 | 39,41 | 38,80 | 39,21 | 0,67% | 388.999,00 |
| 26.08.2025 | 38,36 | 39,25 | 38,20 | 38,95 | 1,04% | 575.243,00 |
| 25.08.2025 | 38,55 | 38,84 | 38,44 | 38,55 | -0,59% | 365.308,00 |
| 22.08.2025 | 37,17 | 39,11 | 37,02 | 38,78 | 5,21% | 842.171,00 |
| 21.08.2025 | 37,04 | 37,25 | 36,72 | 36,86 | -1,18% | 562.148,00 |
| 20.08.2025 | 37,20 | 37,36 | 36,82 | 37,30 | 0,30% | 443.295,00 |
| 19.08.2025 | 37,31 | 37,79 | 36,99 | 37,19 | -0,48% | 499.564,00 |
| 18.08.2025 | 37,40 | 37,54 | 37,04 | 37,37 | -0,32% | 576.800,00 |
| 15.08.2025 | 38,42 | 38,42 | 37,46 | 37,49 | -2,01% | 1.395.444,00 |
| 14.08.2025 | 37,55 | 38,29 | 37,16 | 38,26 | 0,63% | 531.942,00 |
| 13.08.2025 | 37,22 | 38,08 | 37,13 | 38,02 | 2,12% | 626.401,00 |
| 12.08.2025 | 36,03 | 37,29 | 35,94 | 37,23 | 4,40% | 675.438,00 |
| 11.08.2025 | 36,11 | 36,12 | 35,60 | 35,66 | -1,08% | 551.943,00 |
| 08.08.2025 | 36,27 | 36,27 | 35,42 | 36,05 | 1,18% | 475.847,00 |
| 07.08.2025 | 36,07 | 36,25 | 35,34 | 35,63 | -0,06% | 746.777,00 |
| 06.08.2025 | 35,74 | 35,97 | 35,39 | 35,65 | -0,42% | 745.485,00 |
| 05.08.2025 | 35,92 | 36,04 | 34,91 | 35,80 | 0,00% | 717.852,00 |
| 04.08.2025 | 35,90 | 36,05 | 35,43 | 35,80 | 0,14% | 740.491,00 |
| 01.08.2025 | 35,55 | 35,78 | 34,79 | 35,75 | -1,97% | 982.354,00 |
| 31.07.2025 | 36,56 | 36,68 | 36,02 | 36,47 | -0,71% | 766.247,00 |
| 30.07.2025 | 37,45 | 37,70 | 36,45 | 36,73 | -2,65% | 731.763,00 |
| 29.07.2025 | 38,28 | 38,50 | 37,55 | 37,73 | -1,15% | 615.733,00 |
| 28.07.2025 | 38,20 | 38,41 | 37,86 | 38,17 | -0,75% | 516.339,00 |
| 25.07.2025 | 38,79 | 38,98 | 38,18 | 38,46 | -0,90% | 716.011,00 |
| 24.07.2025 | 39,51 | 39,52 | 38,48 | 38,81 | -1,87% | 1.050.411,00 |
| 23.07.2025 | 39,17 | 39,62 | 37,87 | 39,55 | 2,14% | 1.866.007,00 |
| 22.07.2025 | 37,89 | 39,12 | 37,59 | 38,72 | 2,41% | 1.372.910,00 |
| 21.07.2025 | 38,16 | 38,55 | 37,79 | 37,81 | -0,47% | 642.981,00 |
| 18.07.2025 | 38,03 | 38,33 | 37,58 | 37,99 | 0,16% | 826.869,00 |
| 17.07.2025 | 36,85 | 37,99 | 36,79 | 37,93 | 2,51% | 703.104,00 |
| 16.07.2025 | 36,73 | 37,01 | 36,02 | 37,00 | 1,82% | 888.253,00 |
| 15.07.2025 | 37,60 | 37,68 | 36,31 | 36,34 | -3,63% | 933.653,00 |
| 14.07.2025 | 37,20 | 37,74 | 37,02 | 37,71 | 1,18% | 671.567,00 |
| 11.07.2025 | 37,29 | 37,48 | 36,93 | 37,27 | -1,40% | 654.725,00 |
| 10.07.2025 | 37,35 | 38,13 | 37,34 | 37,80 | 0,91% | 879.072,00 |
| 09.07.2025 | 37,77 | 38,03 | 37,25 | 37,46 | -0,19% | 691.589,00 |
| 08.07.2025 | 37,42 | 38,01 | 37,37 | 37,53 | 0,72% | 582.651,00 |
| 07.07.2025 | 37,81 | 38,23 | 37,20 | 37,26 | -2,05% | 559.465,00 |
| 03.07.2025 | 37,60 | 38,36 | 37,60 | 38,04 | 1,14% | 530.590,00 |
| 02.07.2025 | 36,98 | 37,72 | 36,76 | 37,61 | 2,15% | 739.444,00 |
| 01.07.2025 | 35,25 | 37,21 | 35,16 | 36,82 | 3,46% | 785.080,00 |
| 30.06.2025 | 35,93 | 36,06 | 35,59 | 35,59 | -0,14% | 580.176,00 |
| 27.06.2025 | 35,73 | 36,06 | 35,39 | 35,64 | 0,37% | 1.342.507,00 |
| 26.06.2025 | 35,14 | 35,63 | 34,86 | 35,51 | 2,39% | 824.681,00 |
| 25.06.2025 | 34,82 | 34,94 | 34,50 | 34,68 | -0,77% | 663.853,00 |
| 24.06.2025 | 34,96 | 35,42 | 34,78 | 34,95 | 1,30% | 1.170.267,00 |
| 23.06.2025 | 33,57 | 34,51 | 33,33 | 34,50 | 2,10% | 941.960,00 |
| 20.06.2025 | 33,89 | 34,15 | 33,59 | 33,79 | 0,09% | 1.628.431,00 |
| 18.06.2025 | 33,49 | 33,98 | 33,45 | 33,76 | 0,60% | 1.257.401,00 |
| 17.06.2025 | 33,86 | 34,18 | 33,38 | 33,56 | -1,24% | 808.365,00 |
| 16.06.2025 | 33,83 | 34,52 | 33,83 | 33,98 | 0,68% | 852.514,00 |
| 13.06.2025 | 34,19 | 34,44 | 33,64 | 33,75 | -2,79% | 567.853,00 |
| 12.06.2025 | 34,42 | 34,79 | 34,19 | 34,72 | -0,46% | 443.229,00 |
| 11.06.2025 | 35,54 | 35,76 | 34,85 | 34,88 | -1,58% | 491.388,00 |
| 10.06.2025 | 34,70 | 35,67 | 34,69 | 35,44 | 1,72% | 740.172,00 |
| 09.06.2025 | 34,57 | 35,28 | 34,40 | 34,84 | 1,28% | 633.440,00 |
| 06.06.2025 | 34,62 | 34,62 | 33,92 | 34,40 | 2,26% | 670.576,00 |
| 05.06.2025 | 33,61 | 33,85 | 33,38 | 33,64 | -0,06% | 530.972,00 |
| 04.06.2025 | 34,19 | 34,47 | 33,66 | 33,66 | -1,89% | 601.200,00 |
| 03.06.2025 | 33,91 | 34,58 | 33,49 | 34,31 | 1,78% | 646.667,00 |
| 02.06.2025 | 33,76 | 33,82 | 33,06 | 33,71 | -0,79% | 662.857,00 |
| 30.05.2025 | 34,20 | 34,24 | 33,68 | 33,98 | -1,16% | 1.066.177,00 |
| 29.05.2025 | 34,21 | 34,40 | 33,87 | 34,38 | 0,91% | 625.064,00 |
| 28.05.2025 | 34,84 | 34,95 | 34,05 | 34,07 | -2,63% | 822.624,00 |
| 27.05.2025 | 34,95 | 35,04 | 34,43 | 34,99 | 1,30% | 816.250,00 |
| 23.05.2025 | 33,44 | 34,66 | 33,44 | 34,54 | 0,32% | 548.596,00 |
| 22.05.2025 | 34,22 | 34,77 | 33,98 | 34,43 | 0,41% | 470.504,00 |
| 21.05.2025 | 35,24 | 35,38 | 34,28 | 34,29 | -4,40% | 496.328,00 |
| 20.05.2025 | 36,01 | 36,05 | 35,74 | 35,87 | -0,61% | 436.206,00 |
| 19.05.2025 | 35,81 | 36,18 | 35,63 | 36,09 | -0,66% | 760.835,00 |
| 16.05.2025 | 36,26 | 36,51 | 35,93 | 36,33 | 0,11% | 728.485,00 |
| 15.05.2025 | 35,72 | 36,32 | 35,69 | 36,29 | 0,95% | 664.726,00 |
| 14.05.2025 | 35,72 | 36,19 | 35,44 | 35,95 | 0,42% | 1.507.473,00 |
| 13.05.2025 | 35,86 | 36,06 | 35,42 | 35,80 | 0,53% | 646.912,00 |
| 12.05.2025 | 35,73 | 36,24 | 35,46 | 35,61 | 5,20% | 1.141.338,00 |
| 09.05.2025 | 34,22 | 34,58 | 33,73 | 33,85 | -1,54% | 1.042.838,00 |
| 08.05.2025 | 33,56 | 34,80 | 33,43 | 34,38 | 3,80% | 1.200.797,00 |
| 07.05.2025 | 33,51 | 33,87 | 33,05 | 33,12 | -0,54% | 456.242,00 |
| 06.05.2025 | 33,23 | 33,67 | 32,97 | 33,30 | -0,98% | 451.681,00 |
| 05.05.2025 | 33,32 | 34,10 | 33,26 | 33,63 | -0,50% | 475.436,00 |
| 02.05.2025 | 33,93 | 34,03 | 33,31 | 33,80 | 1,75% | 686.235,00 |
| 01.05.2025 | 32,87 | 33,45 | 32,34 | 33,22 | 1,56% | 738.224,00 |
| 30.04.2025 | 32,52 | 32,92 | 32,20 | 32,71 | -1,42% | 863.231,00 |
| 29.04.2025 | 32,60 | 33,20 | 31,87 | 33,18 | 0,88% | 1.004.691,00 |
| 28.04.2025 | 32,17 | 33,80 | 31,35 | 32,89 | -2,20% | 1.515.327,00 |
| 25.04.2025 | 33,29 | 33,74 | 33,20 | 33,63 | -0,12% | 1.253.929,00 |
| 24.04.2025 | 32,89 | 33,94 | 32,66 | 33,67 | 2,03% | 1.094.850,00 |
| 23.04.2025 | 32,94 | 33,95 | 32,64 | 33,00 | 3,55% | 957.800,00 |
| 22.04.2025 | 31,15 | 31,88 | 30,89 | 31,87 | 4,01% | 1.050.386,00 |
| 21.04.2025 | 30,88 | 31,14 | 30,29 | 30,64 | -2,33% | 1.010.834,00 |
| 17.04.2025 | 31,06 | 31,48 | 30,54 | 31,37 | 1,78% | 1.208.689,00 |
| 16.04.2025 | 30,29 | 30,90 | 30,28 | 30,82 | 1,08% | 1.012.277,00 |
| 15.04.2025 | 30,06 | 30,89 | 30,03 | 30,49 | 1,53% | 790.412,00 |
| 14.04.2025 | 30,10 | 30,37 | 29,13 | 30,03 | 1,28% | 670.575,00 |
| 11.04.2025 | 28,90 | 29,90 | 28,49 | 29,65 | -0,57% | 890.877,00 |
| 10.04.2025 | 31,23 | 31,38 | 29,08 | 29,82 | -7,88% | 811.692,00 |
| 09.04.2025 | 28,88 | 32,92 | 28,59 | 32,37 | 9,80% | 1.704.129,00 |
| 08.04.2025 | 30,90 | 31,68 | 28,94 | 29,48 | -1,17% | 841.997,00 |