39,960$
0,73%
Echtzeit-Aktienkurs Bankunited
Bid:
Ask:
Aktienkurse zur Bankunited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,73 | 39,75 | 39,73 | 39,75 | 0,20% | 392,00 |
| 14.10.2025 | 38,32 | 39,85 | 38,24 | 39,67 | 2,75% | 938.304,00 |
| 13.10.2025 | 38,47 | 38,72 | 37,86 | 38,61 | 2,50% | 1.138.884,00 |
| 10.10.2025 | 39,93 | 40,31 | 37,61 | 37,67 | -5,87% | 1.113.919,00 |
| 09.10.2025 | 40,26 | 40,50 | 39,54 | 40,02 | 0,00% | 1.326.108,00 |
| 08.10.2025 | 40,00 | 40,17 | 39,14 | 40,02 | 0,28% | 1.978.864,00 |
| 07.10.2025 | 38,92 | 39,98 | 38,78 | 39,91 | 2,65% | 1.573.820,00 |
| 06.10.2025 | 38,51 | 40,40 | 38,42 | 38,88 | 1,50% | 1.757.276,00 |
| 03.10.2025 | 38,46 | 38,61 | 38,06 | 38,31 | 0,64% | 101.553,00 |
| 02.10.2025 | 37,96 | 38,15 | 37,38 | 38,06 | 0,34% | 858.144,00 |
| 01.10.2025 | 38,01 | 38,06 | 37,36 | 37,93 | -0,60% | 779.576,00 |
| 30.09.2025 | 38,32 | 38,54 | 37,48 | 38,16 | -0,10% | 504.202,00 |
| 29.09.2025 | 38,75 | 38,75 | 37,71 | 38,20 | -1,01% | 566.275,00 |
| 26.09.2025 | 38,22 | 38,63 | 37,90 | 38,59 | 1,37% | 766.242,00 |
| 25.09.2025 | 38,18 | 38,36 | 37,69 | 38,07 | -0,78% | 693.453,00 |
| 24.09.2025 | 38,30 | 38,77 | 38,14 | 38,37 | 0,03% | 1.005.966,00 |
| 23.09.2025 | 38,30 | 39,04 | 38,15 | 38,36 | 0,37% | 527.664,00 |
| 22.09.2025 | 38,82 | 38,82 | 37,88 | 38,22 | -1,95% | 899.298,00 |
| 19.09.2025 | 39,57 | 39,57 | 38,49 | 38,98 | -1,29% | 2.106.151,00 |
| 18.09.2025 | 38,41 | 39,60 | 38,04 | 39,49 | 3,51% | 872.979,00 |
| 17.09.2025 | 37,94 | 39,03 | 37,71 | 38,15 | 0,63% | 1.184.271,00 |
| 16.09.2025 | 38,18 | 38,27 | 37,37 | 37,91 | -0,97% | 799.962,00 |
| 15.09.2025 | 39,38 | 39,44 | 38,20 | 38,28 | -2,64% | 1.031.450,00 |
| 12.09.2025 | 39,08 | 39,59 | 38,71 | 39,32 | 0,05% | 932.303,00 |
| 11.09.2025 | 38,55 | 39,43 | 38,44 | 39,30 | 1,79% | 806.833,00 |
| 10.09.2025 | 38,74 | 39,06 | 38,46 | 38,61 | 0,47% | 491.095,00 |
| 09.09.2025 | 38,70 | 38,91 | 38,20 | 38,43 | -0,62% | 492.504,00 |
| 08.09.2025 | 38,95 | 39,10 | 38,20 | 38,67 | -0,80% | 562.904,00 |
| 05.09.2025 | 39,56 | 39,86 | 38,70 | 38,98 | -1,12% | 364.841,00 |
| 04.09.2025 | 39,01 | 39,42 | 38,62 | 39,42 | 1,52% | 398.252,00 |
| 03.09.2025 | 38,80 | 39,28 | 38,43 | 38,83 | 0,23% | 505.814,00 |
| 02.09.2025 | 38,71 | 38,83 | 38,29 | 38,74 | -1,15% | 442.695,00 |
| 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 |