27,000$
1,81%
Echtzeit-Aktienkurs Byline Bancorp
Bid:
Ask:
Aktienkurse zur Byline Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 26,66 | 27,02 | 26,66 | 27,00 | 1,81% | 6.226,00 |
| 04.11.2024 | 26,56 | 26,77 | 26,15 | 26,52 | -0,86% | 118.316,00 |
| 01.11.2024 | 27,14 | 27,20 | 26,62 | 26,75 | -0,59% | 85.645,00 |
| 31.10.2024 | 27,79 | 27,79 | 26,90 | 26,91 | -2,71% | 139.456,00 |
| 30.10.2024 | 27,27 | 28,20 | 27,27 | 27,66 | 0,88% | 116.486,00 |
| 29.10.2024 | 27,70 | 27,88 | 27,41 | 27,42 | -1,51% | 119.510,00 |
| 28.10.2024 | 27,05 | 27,96 | 26,76 | 27,84 | 3,61% | 184.834,00 |
| 25.10.2024 | 26,77 | 27,01 | 26,10 | 26,87 | 1,24% | 313.305,00 |
| 24.10.2024 | 26,87 | 26,88 | 26,39 | 26,54 | -0,71% | 312.933,00 |
| 23.10.2024 | 26,35 | 26,84 | 26,22 | 26,73 | 0,53% | 209.042,00 |
| 22.10.2024 | 25,83 | 26,65 | 25,83 | 26,59 | 2,74% | 251.499,00 |
| 21.10.2024 | 26,39 | 26,46 | 25,79 | 25,88 | -2,12% | 166.616,00 |
| 18.10.2024 | 26,88 | 26,88 | 26,42 | 26,44 | -1,56% | 78.483,00 |
| 17.10.2024 | 27,00 | 27,04 | 26,59 | 26,86 | -0,22% | 74.309,00 |
| 16.10.2024 | 26,69 | 27,06 | 26,56 | 26,92 | 1,62% | 88.238,00 |
| 15.10.2024 | 26,24 | 27,03 | 26,14 | 26,49 | 1,46% | 143.995,00 |
| 14.10.2024 | 25,90 | 26,31 | 25,83 | 26,11 | 0,62% | 86.469,00 |
| 11.10.2024 | 25,20 | 26,05 | 25,20 | 25,95 | 3,39% | 95.446,00 |
| 10.10.2024 | 24,95 | 25,25 | 24,83 | 25,10 | -0,36% | 104.274,00 |
| 09.10.2024 | 25,09 | 25,48 | 24,86 | 25,19 | -0,16% | 123.230,00 |
| 08.10.2024 | 25,55 | 25,55 | 25,20 | 25,23 | -0,63% | 85.500,00 |
| 07.10.2024 | 25,49 | 25,62 | 25,27 | 25,39 | -1,05% | 256.507,00 |
| 04.10.2024 | 25,87 | 26,02 | 25,58 | 25,66 | 0,83% | 165.261,00 |
| 03.10.2024 | 25,28 | 25,58 | 25,16 | 25,45 | 0,43% | 163.614,00 |
| 02.10.2024 | 25,75 | 26,18 | 25,28 | 25,34 | -2,50% | 89.094,00 |
| 01.10.2024 | 26,72 | 26,72 | 25,90 | 25,99 | -2,91% | 116.682,00 |
| 30.09.2024 | 26,15 | 26,85 | 26,15 | 26,77 | 2,33% | 122.892,00 |
| 27.09.2024 | 26,47 | 26,50 | 26,10 | 26,16 | -0,04% | 64.670,00 |
| 26.09.2024 | 26,50 | 26,50 | 26,00 | 26,17 | 0,23% | 102.614,00 |
| 25.09.2024 | 26,53 | 26,53 | 25,96 | 26,11 | -1,40% | 108.529,00 |
| 24.09.2024 | 26,77 | 26,92 | 26,45 | 26,48 | -1,05% | 88.748,00 |
| 23.09.2024 | 26,97 | 27,19 | 26,57 | 26,76 | -0,82% | 73.139,00 |
| 20.09.2024 | 27,25 | 27,58 | 26,76 | 26,98 | -2,10% | 717.611,00 |
| 19.09.2024 | 27,61 | 27,70 | 27,00 | 27,56 | 2,26% | 115.469,00 |
| 18.09.2024 | 26,93 | 27,87 | 26,56 | 26,95 | -0,11% | 159.784,00 |
| 17.09.2024 | 27,00 | 27,59 | 26,58 | 26,98 | 1,20% | 88.254,00 |
| 16.09.2024 | 26,68 | 26,93 | 26,29 | 26,66 | 0,41% | 105.029,00 |
| 13.09.2024 | 26,28 | 26,63 | 26,20 | 26,55 | 2,43% | 91.977,00 |
| 12.09.2024 | 25,90 | 26,01 | 25,66 | 25,92 | 0,70% | 104.468,00 |
| 11.09.2024 | 25,93 | 25,98 | 25,28 | 25,74 | -1,72% | 106.145,00 |
| 10.09.2024 | 26,24 | 26,32 | 25,78 | 26,19 | 0,34% | 73.830,00 |
| 09.09.2024 | 26,18 | 26,55 | 26,00 | 26,10 | -0,31% | 182.700,00 |
| 06.09.2024 | 26,89 | 27,05 | 26,16 | 26,18 | -2,31% | 147.205,00 |
| 05.09.2024 | 27,25 | 27,32 | 26,68 | 26,80 | -0,63% | 86.660,00 |
| 04.09.2024 | 27,22 | 27,57 | 26,93 | 26,97 | -1,64% | 189.278,00 |
| 03.09.2024 | 27,41 | 27,89 | 27,27 | 27,42 | -1,19% | 203.241,00 |
| 30.08.2024 | 27,68 | 27,87 | 27,25 | 27,75 | 0,87% | 110.416,00 |
| 29.08.2024 | 27,85 | 27,85 | 27,34 | 27,51 | -0,33% | 102.315,00 |
| 28.08.2024 | 27,56 | 27,89 | 27,28 | 27,60 | 0,04% | 160.467,00 |
| 27.08.2024 | 27,40 | 27,59 | 27,09 | 27,59 | 0,22% | 100.209,00 |
| 26.08.2024 | 27,79 | 28,06 | 27,52 | 27,53 | -0,79% | 108.515,00 |
| 23.08.2024 | 26,67 | 28,23 | 26,59 | 27,75 | 4,88% | 150.683,00 |
| 22.08.2024 | 26,44 | 26,60 | 26,30 | 26,46 | 0,23% | 65.942,00 |
| 21.08.2024 | 26,39 | 26,41 | 25,99 | 26,40 | 0,61% | 75.056,00 |
| 20.08.2024 | 26,74 | 26,74 | 26,10 | 26,24 | -1,94% | 109.051,00 |
| 19.08.2024 | 26,59 | 26,91 | 26,50 | 26,76 | 0,98% | 92.150,00 |
| 16.08.2024 | 25,79 | 26,72 | 25,79 | 26,50 | 1,96% | 100.011,00 |
| 15.08.2024 | 25,91 | 26,24 | 25,83 | 25,99 | 2,57% | 134.200,00 |
| 14.08.2024 | 25,71 | 25,71 | 25,13 | 25,34 | -0,82% | 84.873,00 |
| 13.08.2024 | 25,16 | 25,58 | 24,75 | 25,55 | 2,28% | 265.940,00 |
| 12.08.2024 | 25,52 | 25,83 | 24,88 | 24,98 | -1,58% | 169.096,00 |
| 09.08.2024 | 25,66 | 25,66 | 25,14 | 25,38 | -1,32% | 117.924,00 |
| 08.08.2024 | 25,74 | 25,85 | 25,26 | 25,72 | 1,18% | 128.024,00 |
| 07.08.2024 | 25,87 | 26,00 | 25,25 | 25,42 | -0,43% | 172.711,00 |
| 06.08.2024 | 25,30 | 25,71 | 25,16 | 25,53 | 0,39% | 179.378,00 |
| 05.08.2024 | 25,15 | 25,74 | 24,53 | 25,43 | -3,20% | 206.825,00 |
| 02.08.2024 | 26,12 | 26,57 | 25,84 | 26,27 | -2,63% | 183.504,00 |
| 01.08.2024 | 27,93 | 27,93 | 26,79 | 26,98 | -3,81% | 217.430,00 |
| 31.07.2024 | 28,20 | 28,87 | 27,89 | 28,05 | 0,18% | 382.264,00 |
| 30.07.2024 | 28,35 | 28,46 | 27,84 | 28,00 | -0,99% | 155.564,00 |
| 29.07.2024 | 29,38 | 29,38 | 28,25 | 28,28 | -2,88% | 196.608,00 |
| 26.07.2024 | 29,47 | 29,49 | 28,53 | 29,12 | 1,39% | 266.897,00 |
| 25.07.2024 | 28,47 | 29,37 | 28,47 | 28,72 | 1,34% | 229.325,00 |
| 24.07.2024 | 28,60 | 29,35 | 28,29 | 28,34 | -1,43% | 172.509,00 |
| 23.07.2024 | 28,17 | 29,31 | 28,17 | 28,75 | 1,38% | 215.451,00 |
| 22.07.2024 | 27,69 | 28,56 | 27,44 | 28,36 | 2,79% | 167.834,00 |
| 19.07.2024 | 27,92 | 28,24 | 27,57 | 27,59 | -1,15% | 173.113,00 |
| 18.07.2024 | 27,99 | 28,75 | 27,69 | 27,91 | -1,27% | 203.228,00 |
| 17.07.2024 | 27,15 | 28,39 | 27,14 | 28,27 | 2,69% | 277.278,00 |
| 16.07.2024 | 26,40 | 27,63 | 26,25 | 27,53 | 5,48% | 287.049,00 |
| 15.07.2024 | 25,50 | 26,34 | 25,38 | 26,10 | 3,16% | 278.417,00 |
| 12.07.2024 | 25,00 | 25,40 | 24,90 | 25,30 | 1,61% | 395.052,00 |
| 11.07.2024 | 24,40 | 24,96 | 24,26 | 24,90 | 4,01% | 231.663,00 |
| 10.07.2024 | 23,40 | 23,99 | 23,40 | 23,94 | 2,13% | 138.231,00 |
| 09.07.2024 | 23,30 | 23,53 | 23,16 | 23,44 | 0,64% | 86.380,00 |
| 08.07.2024 | 23,48 | 23,61 | 23,22 | 23,29 | 0,22% | 103.610,00 |
| 05.07.2024 | 23,62 | 23,65 | 23,15 | 23,24 | -2,02% | 132.646,00 |
| 03.07.2024 | 24,21 | 24,21 | 23,71 | 23,72 | -1,74% | 68.078,00 |
| 02.07.2024 | 23,93 | 24,24 | 23,85 | 24,14 | 1,26% | 143.553,00 |
| 01.07.2024 | 23,67 | 23,89 | 23,53 | 23,84 | 0,42% | 153.999,00 |
| 28.06.2024 | 23,43 | 23,98 | 23,43 | 23,74 | 2,33% | 1.236.661,00 |
| 27.06.2024 | 23,02 | 23,33 | 22,81 | 23,20 | 0,96% | 118.040,00 |
| 26.06.2024 | 22,48 | 23,09 | 22,36 | 22,98 | 1,37% | 138.230,00 |
| 25.06.2024 | 22,59 | 22,72 | 22,47 | 22,67 | -0,31% | 97.012,00 |
| 24.06.2024 | 22,72 | 22,94 | 22,59 | 22,74 | 0,71% | 109.266,00 |
| 21.06.2024 | 22,70 | 22,70 | 22,34 | 22,58 | -0,92% | 196.231,00 |
| 20.06.2024 | 22,78 | 22,87 | 22,46 | 22,79 | -0,57% | 213.258,00 |
| 18.06.2024 | 22,76 | 23,10 | 22,76 | 22,92 | 0,75% | 125.317,00 |
| 17.06.2024 | 22,29 | 22,80 | 22,20 | 22,75 | 1,56% | 96.405,00 |
| 14.06.2024 | 22,20 | 22,50 | 22,19 | 22,40 | -0,62% | 127.543,00 |