37,870$
-4,01%
Echtzeit-Aktienkurs Bankunited
Bid:
Ask:
Aktienkurse zur Bankunited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 38,30 | 38,66 | 37,19 | 37,41 | -0,61% | 589.448,00 |
| 18.12.2024 | 40,10 | 40,35 | 37,33 | 37,64 | -5,24% | 824.943,00 |
| 17.12.2024 | 40,44 | 40,77 | 39,44 | 39,72 | -2,69% | 502.236,00 |
| 16.12.2024 | 40,27 | 40,84 | 40,04 | 40,82 | 0,67% | 491.603,00 |
| 13.12.2024 | 40,67 | 40,89 | 40,35 | 40,55 | -0,30% | 510.434,00 |
| 12.12.2024 | 41,01 | 41,54 | 40,63 | 40,67 | -1,38% | 460.233,00 |
| 11.12.2024 | 41,48 | 41,84 | 41,22 | 41,24 | 0,15% | 550.104,00 |
| 10.12.2024 | 41,61 | 42,04 | 40,96 | 41,18 | -0,70% | 500.134,00 |
| 09.12.2024 | 41,99 | 42,02 | 41,25 | 41,47 | -0,55% | 663.367,00 |
| 06.12.2024 | 42,05 | 42,05 | 41,13 | 41,70 | 0,58% | 303.275,00 |
| 05.12.2024 | 41,64 | 42,08 | 41,42 | 41,46 | -0,14% | 379.278,00 |
| 04.12.2024 | 41,45 | 41,70 | 40,99 | 41,52 | 0,95% | 496.827,00 |
| 03.12.2024 | 41,70 | 41,92 | 41,09 | 41,13 | -0,99% | 560.078,00 |
| 02.12.2024 | 42,28 | 42,45 | 41,47 | 41,54 | -1,26% | 569.402,00 |
| 29.11.2024 | 42,75 | 42,82 | 41,84 | 42,07 | -0,68% | 298.650,00 |
| 27.11.2024 | 43,11 | 43,34 | 42,17 | 42,36 | -0,75% | 487.692,00 |
| 26.11.2024 | 42,81 | 43,35 | 42,52 | 42,68 | -1,20% | 515.802,00 |
| 25.11.2024 | 43,31 | 44,45 | 43,15 | 43,20 | 1,12% | 829.308,00 |
| 22.11.2024 | 42,00 | 42,83 | 41,95 | 42,72 | 2,20% | 669.448,00 |
| 21.11.2024 | 41,28 | 42,22 | 40,95 | 41,80 | 1,95% | 616.741,00 |
| 20.11.2024 | 41,41 | 41,72 | 40,80 | 41,00 | -1,11% | 1.051.488,00 |
| 19.11.2024 | 40,72 | 41,62 | 40,54 | 41,46 | 0,78% | 892.446,00 |
| 18.11.2024 | 40,69 | 41,16 | 40,50 | 41,14 | 1,06% | 616.584,00 |
| 15.11.2024 | 40,96 | 41,10 | 40,18 | 40,71 | 0,10% | 972.731,00 |
| 14.11.2024 | 40,67 | 40,68 | 39,99 | 40,67 | 0,92% | 611.937,00 |
| 13.11.2024 | 40,73 | 41,65 | 40,15 | 40,30 | 1,31% | 1.104.319,00 |
| 12.11.2024 | 40,25 | 40,90 | 39,63 | 39,78 | -1,92% | 579.739,00 |
| 11.11.2024 | 39,70 | 41,32 | 39,70 | 40,56 | 4,08% | 822.910,00 |
| 08.11.2024 | 38,80 | 39,37 | 38,24 | 38,97 | 1,04% | 618.848,00 |
| 07.11.2024 | 39,88 | 40,00 | 38,36 | 38,57 | -4,60% | 879.255,00 |
| 06.11.2024 | 38,54 | 40,44 | 38,28 | 40,43 | 15,22% | 2.475.978,00 |
| 05.11.2024 | 34,83 | 35,43 | 34,71 | 35,09 | 1,24% | 551.372,00 |
| 04.11.2024 | 35,07 | 35,27 | 34,20 | 34,66 | -2,09% | 622.295,00 |
| 01.11.2024 | 35,59 | 35,98 | 35,22 | 35,40 | 0,17% | 768.200,00 |
| 31.10.2024 | 35,71 | 35,87 | 35,33 | 35,34 | -1,06% | 555.788,00 |
| 30.10.2024 | 35,32 | 36,74 | 35,32 | 35,72 | 0,59% | 504.468,00 |
| 29.10.2024 | 35,50 | 35,71 | 35,19 | 35,51 | -0,89% | 518.610,00 |
| 28.10.2024 | 35,19 | 36,01 | 34,95 | 35,83 | 3,58% | 899.903,00 |
| 25.10.2024 | 35,60 | 35,88 | 34,57 | 34,59 | -2,32% | 1.036.697,00 |
| 24.10.2024 | 35,19 | 35,47 | 34,48 | 35,41 | 1,49% | 801.375,00 |
| 23.10.2024 | 34,60 | 35,22 | 34,60 | 34,89 | -0,37% | 925.890,00 |
| 22.10.2024 | 35,28 | 35,66 | 33,78 | 35,02 | -0,31% | 1.244.476,00 |
| 21.10.2024 | 36,78 | 37,01 | 35,01 | 35,13 | -5,21% | 895.853,00 |
| 18.10.2024 | 37,82 | 37,82 | 36,88 | 37,06 | -1,96% | 744.752,00 |
| 17.10.2024 | 37,36 | 38,00 | 37,15 | 37,80 | 0,69% | 786.448,00 |
| 16.10.2024 | 37,73 | 38,19 | 37,42 | 37,54 | 0,83% | 501.039,00 |
| 15.10.2024 | 36,95 | 38,10 | 36,75 | 37,23 | 1,17% | 1.027.676,00 |
| 14.10.2024 | 36,50 | 37,12 | 36,24 | 36,80 | 0,60% | 616.901,00 |
| 11.10.2024 | 35,77 | 36,95 | 35,74 | 36,58 | 2,26% | 734.319,00 |
| 10.10.2024 | 35,04 | 35,86 | 34,94 | 35,77 | 1,05% | 769.656,00 |
| 09.10.2024 | 34,81 | 35,76 | 34,62 | 35,40 | 1,49% | 698.577,00 |
| 08.10.2024 | 35,46 | 35,58 | 34,86 | 34,88 | -1,13% | 608.549,00 |
| 07.10.2024 | 35,46 | 35,67 | 34,98 | 35,28 | -1,18% | 557.343,00 |
| 04.10.2024 | 35,68 | 36,04 | 35,33 | 35,70 | 2,35% | 917.863,00 |
| 03.10.2024 | 34,54 | 35,01 | 34,24 | 34,88 | 0,40% | 1.371.911,00 |
| 02.10.2024 | 35,10 | 35,63 | 34,67 | 34,74 | -1,42% | 466.955,00 |
| 01.10.2024 | 35,98 | 36,25 | 34,69 | 35,24 | -3,29% | 869.149,00 |
| 30.09.2024 | 35,48 | 36,52 | 35,43 | 36,44 | 2,47% | 641.476,00 |
| 27.09.2024 | 36,24 | 36,24 | 35,36 | 35,56 | -0,39% | 531.774,00 |