36,350$
0,17%
Echtzeit-Aktienkurs Bankunited
Bid:
Ask:
Aktienkurse zur Bankunited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 28,88 | 31,34 | 28,21 | 29,83 | 0,17% | 1.196.610,00 |
| 04.04.2025 | 29,19 | 29,81 | 28,23 | 29,78 | -3,47% | 1.622.468,00 |
| 03.04.2025 | 32,45 | 32,74 | 30,80 | 30,85 | -10,58% | 1.393.436,00 |
| 02.04.2025 | 33,74 | 34,57 | 33,56 | 34,50 | 1,38% | 612.951,00 |
| 01.04.2025 | 34,15 | 34,23 | 33,49 | 34,03 | -1,19% | 925.372,00 |
| 31.03.2025 | 33,44 | 34,55 | 33,43 | 34,44 | 0,94% | 843.308,00 |
| 28.03.2025 | 34,93 | 35,23 | 33,83 | 34,12 | -3,04% | 456.613,00 |
| 27.03.2025 | 35,27 | 35,67 | 34,97 | 35,19 | -0,79% | 385.182,00 |
| 26.03.2025 | 35,80 | 36,40 | 35,27 | 35,47 | -0,25% | 455.002,00 |
| 25.03.2025 | 35,78 | 36,08 | 35,56 | 35,56 | -0,50% | 483.963,00 |
| 24.03.2025 | 35,26 | 35,89 | 35,10 | 35,74 | 3,06% | 594.920,00 |
| 21.03.2025 | 34,55 | 34,92 | 34,23 | 34,68 | 0,12% | 1.655.244,00 |
| 20.03.2025 | 34,32 | 35,26 | 34,26 | 34,64 | -0,55% | 658.213,00 |
| 19.03.2025 | 34,55 | 35,32 | 34,30 | 34,83 | 1,13% | 570.168,00 |
| 18.03.2025 | 34,32 | 34,66 | 34,11 | 34,44 | 0,29% | 668.611,00 |
| 17.03.2025 | 34,23 | 34,60 | 33,82 | 34,34 | -0,32% | 1.158.784,00 |
| 14.03.2025 | 33,88 | 34,48 | 33,49 | 34,45 | 4,49% | 989.462,00 |
| 13.03.2025 | 33,38 | 33,58 | 32,65 | 32,97 | -1,11% | 853.162,00 |
| 12.03.2025 | 32,88 | 33,77 | 32,61 | 33,34 | 2,74% | 1.022.967,00 |
| 11.03.2025 | 31,86 | 32,94 | 31,56 | 32,45 | 3,48% | 1.425.875,00 |
| 10.03.2025 | 32,41 | 32,76 | 30,98 | 31,36 | -5,11% | 1.488.207,00 |
| 07.03.2025 | 33,63 | 33,70 | 32,26 | 33,05 | -2,36% | 1.317.182,00 |
| 06.03.2025 | 34,40 | 34,55 | 33,54 | 33,85 | -2,76% | 769.129,00 |
| 05.03.2025 | 35,19 | 35,55 | 34,34 | 34,81 | -0,83% | 898.648,00 |
| 04.03.2025 | 36,26 | 36,70 | 34,76 | 35,10 | -5,75% | 768.355,00 |
| 03.03.2025 | 37,71 | 38,10 | 36,63 | 37,24 | -0,90% | 985.290,00 |
| 28.02.2025 | 37,43 | 37,96 | 37,08 | 37,58 | 0,91% | 708.621,00 |
| 27.02.2025 | 37,35 | 37,68 | 37,09 | 37,24 | 0,16% | 649.791,00 |
| 26.02.2025 | 37,35 | 37,78 | 36,82 | 37,18 | -0,11% | 652.821,00 |
| 25.02.2025 | 37,73 | 37,89 | 37,12 | 37,22 | -0,27% | 486.026,00 |
| 24.02.2025 | 38,24 | 38,41 | 37,31 | 37,32 | -1,56% | 599.376,00 |
| 21.02.2025 | 39,94 | 39,94 | 37,74 | 37,91 | -3,90% | 1.157.634,00 |
| 20.02.2025 | 39,87 | 40,23 | 38,95 | 39,45 | -1,57% | 636.823,00 |
| 19.02.2025 | 40,12 | 40,44 | 39,90 | 40,08 | -1,16% | 540.502,00 |
| 18.02.2025 | 40,62 | 41,01 | 40,38 | 40,55 | -0,27% | 480.860,00 |
| 14.02.2025 | 40,47 | 41,13 | 40,38 | 40,66 | 0,69% | 358.279,00 |
| 13.02.2025 | 40,38 | 40,43 | 39,83 | 40,38 | 0,42% | 614.667,00 |
| 12.02.2025 | 40,41 | 40,71 | 40,09 | 40,21 | -2,26% | 639.564,00 |
| 11.02.2025 | 40,12 | 41,28 | 40,10 | 41,14 | 2,01% | 452.848,00 |
| 10.02.2025 | 40,96 | 41,00 | 40,25 | 40,33 | -1,10% | 539.700,00 |
| 07.02.2025 | 41,14 | 41,22 | 40,18 | 40,78 | -1,07% | 516.053,00 |
| 06.02.2025 | 40,73 | 41,31 | 40,43 | 41,22 | 1,05% | 562.212,00 |
| 05.02.2025 | 40,73 | 40,93 | 40,06 | 40,79 | 0,54% | 535.408,00 |
| 04.02.2025 | 39,81 | 40,80 | 39,74 | 40,57 | 1,91% | 848.172,00 |
| 03.02.2025 | 39,82 | 40,64 | 39,53 | 39,81 | -3,16% | 404.774,00 |
| 31.01.2025 | 41,52 | 41,89 | 40,78 | 41,11 | -1,25% | 603.232,00 |
| 30.01.2025 | 41,27 | 41,93 | 41,17 | 41,63 | 2,03% | 633.977,00 |
| 29.01.2025 | 40,70 | 41,49 | 40,52 | 40,80 | -0,07% | 644.275,00 |
| 28.01.2025 | 40,60 | 41,14 | 40,37 | 40,83 | 0,22% | 797.456,00 |
| 27.01.2025 | 41,18 | 42,19 | 40,60 | 40,74 | -0,22% | 1.299.934,00 |
| 24.01.2025 | 39,59 | 41,12 | 39,46 | 40,83 | 2,31% | 1.106.709,00 |
| 23.01.2025 | 40,03 | 40,23 | 39,65 | 39,91 | 0,81% | 793.857,00 |
| 22.01.2025 | 40,66 | 41,10 | 39,23 | 39,59 | -1,35% | 1.061.559,00 |
| 21.01.2025 | 40,19 | 40,91 | 39,85 | 40,13 | 0,78% | 1.058.932,00 |
| 17.01.2025 | 39,80 | 40,08 | 39,45 | 39,82 | 1,14% | 511.674,00 |
| 16.01.2025 | 39,65 | 39,84 | 39,04 | 39,37 | -1,15% | 840.437,00 |
| 15.01.2025 | 40,85 | 40,85 | 39,50 | 39,83 | 3,05% | 974.555,00 |
| 14.01.2025 | 37,93 | 38,72 | 37,53 | 38,65 | 3,45% | 842.813,00 |
| 13.01.2025 | 36,50 | 37,37 | 36,39 | 37,36 | 1,33% | 784.206,00 |
| 10.01.2025 | 37,63 | 37,75 | 36,30 | 36,87 | -4,41% | 799.478,00 |
| 08.01.2025 | 38,19 | 38,65 | 37,73 | 38,57 | 0,70% | 539.398,00 |
| 07.01.2025 | 39,12 | 39,31 | 37,82 | 38,30 | -1,57% | 746.067,00 |
| 06.01.2025 | 38,89 | 39,91 | 38,63 | 38,91 | 0,44% | 700.282,00 |
| 03.01.2025 | 38,05 | 38,81 | 37,56 | 38,74 | 2,16% | 680.150,00 |
| 02.01.2025 | 38,28 | 38,77 | 37,78 | 37,92 | -0,65% | 968.535,00 |
| 31.12.2024 | 38,34 | 38,66 | 38,01 | 38,17 | -0,31% | 386.639,00 |
| 30.12.2024 | 38,00 | 38,57 | 37,97 | 38,29 | -0,31% | 495.379,00 |
| 27.12.2024 | 38,37 | 38,71 | 37,84 | 38,41 | -1,01% | 467.944,00 |
| 26.12.2024 | 38,25 | 38,83 | 38,13 | 38,80 | 0,49% | 275.393,00 |
| 24.12.2024 | 38,31 | 38,61 | 38,09 | 38,61 | 0,60% | 165.841,00 |
| 23.12.2024 | 37,58 | 38,46 | 37,58 | 38,38 | 0,73% | 483.939,00 |
| 20.12.2024 | 37,05 | 38,76 | 37,05 | 38,10 | 1,84% | 2.067.261,00 |