32,760$
-1,00%
Echtzeit-Aktienkurs Byline Bancorp
Bid:
Ask:
Aktienkurse zur Byline Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 32,69 | 33,24 | 32,57 | 32,80 | -0,88% | 158.177,00 |
| 29.05.2026 | 32,97 | 33,38 | 32,97 | 33,09 | -0,15% | 152.058,00 |
| 28.05.2026 | 33,06 | 33,28 | 32,75 | 33,14 | -0,12% | 118.900,00 |
| 27.05.2026 | 33,45 | 33,60 | 33,01 | 33,18 | -0,66% | 145.568,00 |
| 26.05.2026 | 33,20 | 33,71 | 33,01 | 33,40 | 0,69% | 160.686,00 |
| 22.05.2026 | 33,02 | 33,20 | 32,85 | 33,17 | 0,42% | 167.066,00 |
| 21.05.2026 | 32,63 | 33,05 | 32,45 | 33,03 | 0,67% | 168.074,00 |
| 20.05.2026 | 32,33 | 33,00 | 32,22 | 32,81 | 1,58% | 164.660,00 |
| 19.05.2026 | 32,29 | 32,52 | 32,09 | 32,30 | -0,15% | 179.791,00 |
| 18.05.2026 | 31,99 | 32,61 | 31,92 | 32,35 | 1,47% | 168.438,00 |
| 15.05.2026 | 32,53 | 32,61 | 31,86 | 31,88 | -2,12% | 206.383,00 |
| 14.05.2026 | 32,48 | 32,88 | 32,42 | 32,57 | 0,74% | 122.525,00 |
| 13.05.2026 | 32,40 | 32,76 | 32,14 | 32,33 | -1,07% | 196.857,00 |
| 12.05.2026 | 32,71 | 32,71 | 32,02 | 32,68 | 0,25% | 146.137,00 |
| 11.05.2026 | 32,90 | 33,26 | 32,40 | 32,60 | -1,69% | 195.595,00 |
| 08.05.2026 | 33,34 | 33,37 | 32,90 | 33,16 | -0,60% | 230.458,00 |
| 07.05.2026 | 33,32 | 33,62 | 33,16 | 33,36 | 0,42% | 190.903,00 |
| 06.05.2026 | 33,24 | 33,45 | 33,03 | 33,22 | 0,79% | 247.106,00 |
| 05.05.2026 | 32,04 | 32,98 | 31,88 | 32,96 | 2,87% | 394.886,00 |
| 04.05.2026 | 32,41 | 32,59 | 31,78 | 32,04 | -1,60% | 798.089,00 |
| 01.05.2026 | 32,35 | 32,85 | 32,06 | 32,56 | 1,28% | 988.165,00 |
| 30.04.2026 | 32,61 | 32,70 | 32,15 | 32,15 | -0,77% | 525.063,00 |
| 29.04.2026 | 32,98 | 33,03 | 32,23 | 32,40 | -2,17% | 128.610,00 |
| 28.04.2026 | 33,17 | 33,70 | 32,91 | 33,12 | 0,36% | 161.265,00 |
| 27.04.2026 | 33,24 | 33,54 | 32,97 | 33,00 | -0,09% | 242.266,00 |
| 24.04.2026 | 32,42 | 33,85 | 31,88 | 33,03 | -0,09% | 350.176,00 |
| 23.04.2026 | 33,02 | 33,29 | 32,97 | 33,06 | -0,09% | 122.416,00 |
| 22.04.2026 | 33,28 | 33,45 | 32,95 | 33,09 | -0,18% | 122.101,00 |
| 21.04.2026 | 33,53 | 33,77 | 33,04 | 33,15 | -0,99% | 164.745,00 |
| 20.04.2026 | 33,60 | 33,94 | 33,46 | 33,48 | -0,71% | 133.442,00 |
| 17.04.2026 | 33,49 | 34,33 | 33,48 | 33,72 | 1,84% | 209.599,00 |
| 16.04.2026 | 32,99 | 33,16 | 32,94 | 33,11 | -0,15% | 119.280,00 |
| 15.04.2026 | 33,34 | 33,58 | 32,97 | 33,16 | -0,54% | 137.506,00 |
| 14.04.2026 | 33,29 | 33,66 | 33,00 | 33,34 | -0,21% | 122.047,00 |
| 13.04.2026 | 32,98 | 33,44 | 32,84 | 33,41 | 0,78% | 190.671,00 |
| 10.04.2026 | 33,35 | 33,44 | 32,92 | 33,15 | -1,04% | 124.452,00 |
| 09.04.2026 | 32,98 | 33,62 | 32,74 | 33,50 | 1,24% | 252.040,00 |
| 08.04.2026 | 33,00 | 33,47 | 32,90 | 33,09 | 2,38% | 167.629,00 |
| 07.04.2026 | 32,08 | 32,47 | 32,01 | 32,32 | 0,44% | 134.757,00 |
| 06.04.2026 | 31,89 | 32,32 | 31,78 | 32,18 | 0,85% | 200.473,00 |
| 02.04.2026 | 31,57 | 32,16 | 31,40 | 31,91 | 0,00% | 216.754,00 |
| 01.04.2026 | 31,91 | 32,33 | 31,73 | 31,91 | 1,08% | 143.052,00 |
| 31.03.2026 | 31,57 | 31,99 | 31,23 | 31,57 | 1,28% | 206.667,00 |
| 30.03.2026 | 30,99 | 31,28 | 30,82 | 31,17 | 1,17% | 112.053,00 |
| 27.03.2026 | 30,98 | 31,17 | 30,76 | 30,81 | -1,03% | 130.205,00 |
| 26.03.2026 | 30,82 | 31,27 | 30,82 | 31,13 | 0,16% | 105.552,00 |
| 25.03.2026 | 31,62 | 31,65 | 30,93 | 31,08 | -0,13% | 95.788,00 |
| 24.03.2026 | 30,93 | 31,42 | 30,71 | 31,12 | 0,58% | 122.181,00 |
| 23.03.2026 | 30,99 | 31,59 | 30,71 | 30,94 | 2,25% | 156.575,00 |
| 20.03.2026 | 30,47 | 30,78 | 29,75 | 30,26 | -0,43% | 540.801,00 |
| 19.03.2026 | 29,96 | 30,60 | 29,81 | 30,39 | 1,27% | 136.085,00 |
| 18.03.2026 | 30,33 | 30,33 | 29,87 | 30,01 | -0,99% | 149.363,00 |
| 17.03.2026 | 30,77 | 30,89 | 30,29 | 30,31 | -0,79% | 157.805,00 |
| 16.03.2026 | 30,88 | 30,90 | 30,55 | 30,55 | 0,16% | 177.243,00 |
| 13.03.2026 | 30,86 | 30,89 | 30,25 | 30,50 | 0,03% | 172.362,00 |
| 12.03.2026 | 30,00 | 30,62 | 29,93 | 30,49 | -0,39% | 121.758,00 |
| 11.03.2026 | 30,72 | 30,98 | 30,35 | 30,61 | -1,07% | 148.872,00 |
| 10.03.2026 | 30,83 | 31,68 | 30,66 | 30,94 | -0,03% | 306.063,00 |
| 09.03.2026 | 30,35 | 31,06 | 29,72 | 30,95 | 0,42% | 187.782,00 |
| 06.03.2026 | 30,52 | 30,90 | 30,24 | 30,82 | -1,72% | 144.659,00 |
| 05.03.2026 | 31,64 | 31,74 | 31,09 | 31,36 | -1,75% | 139.431,00 |
| 04.03.2026 | 32,00 | 32,17 | 31,57 | 31,92 | 0,50% | 160.852,00 |
| 03.03.2026 | 31,31 | 31,92 | 30,90 | 31,76 | 0,13% | 134.209,00 |
| 02.03.2026 | 30,73 | 31,92 | 30,55 | 31,72 | 1,67% | 154.914,00 |
| 27.02.2026 | 31,87 | 31,95 | 31,00 | 31,20 | -4,09% | 210.490,00 |
| 26.02.2026 | 32,40 | 32,83 | 32,12 | 32,53 | 0,49% | 183.398,00 |
| 25.02.2026 | 31,99 | 32,45 | 31,73 | 32,37 | 1,57% | 125.217,00 |
| 24.02.2026 | 31,66 | 31,98 | 31,52 | 31,87 | 0,00% | 189.501,00 |
| 23.02.2026 | 33,25 | 33,44 | 31,53 | 31,87 | -3,80% | 212.484,00 |
| 20.02.2026 | 32,92 | 33,17 | 32,50 | 33,13 | 0,85% | 112.482,00 |
| 19.02.2026 | 32,71 | 32,92 | 32,42 | 32,85 | -0,33% | 185.183,00 |
| 18.02.2026 | 33,20 | 33,60 | 32,66 | 32,96 | -0,63% | 180.722,00 |
| 17.02.2026 | 32,79 | 33,53 | 32,76 | 33,17 | 0,88% | 168.849,00 |
| 13.02.2026 | 32,55 | 33,08 | 32,30 | 32,88 | 1,17% | 141.525,00 |
| 12.02.2026 | 33,00 | 33,30 | 32,00 | 32,50 | -0,58% | 157.216,00 |
| 11.02.2026 | 33,35 | 33,67 | 32,58 | 32,69 | -1,12% | 134.297,00 |
| 10.02.2026 | 33,40 | 33,71 | 32,83 | 33,06 | -1,37% | 157.859,00 |
| 09.02.2026 | 33,49 | 33,73 | 33,43 | 33,52 | 0,03% | 140.554,00 |
| 06.02.2026 | 33,53 | 33,89 | 33,33 | 33,51 | 0,75% | 179.133,00 |
| 05.02.2026 | 33,11 | 33,42 | 32,86 | 33,26 | 0,48% | 205.422,00 |
| 04.02.2026 | 32,87 | 33,48 | 32,87 | 33,10 | 1,29% | 175.785,00 |
| 03.02.2026 | 32,73 | 33,31 | 32,24 | 32,68 | -0,24% | 237.034,00 |
| 02.02.2026 | 31,91 | 32,88 | 31,88 | 32,76 | 2,60% | 192.308,00 |
| 30.01.2026 | 31,72 | 32,30 | 31,59 | 31,93 | 0,28% | 290.760,00 |
| 29.01.2026 | 31,12 | 31,90 | 31,12 | 31,84 | 2,74% | 283.532,00 |
| 28.01.2026 | 31,75 | 31,86 | 30,94 | 30,99 | -2,79% | 203.156,00 |
| 27.01.2026 | 31,47 | 32,04 | 31,47 | 31,88 | 2,38% | 269.180,00 |
| 26.01.2026 | 30,86 | 31,42 | 30,56 | 31,14 | 0,61% | 280.741,00 |
| 23.01.2026 | 30,68 | 32,10 | 30,68 | 30,95 | -2,40% | 431.593,00 |
| 22.01.2026 | 31,73 | 32,14 | 31,55 | 31,71 | 0,38% | 194.710,00 |
| 21.01.2026 | 30,35 | 31,78 | 30,35 | 31,59 | 4,64% | 271.932,00 |
| 20.01.2026 | 30,46 | 30,68 | 30,07 | 30,19 | -1,66% | 182.588,00 |
| 16.01.2026 | 30,75 | 31,10 | 30,65 | 30,70 | -0,81% | 273.914,00 |
| 15.01.2026 | 30,31 | 31,15 | 30,31 | 30,95 | 2,04% | 173.424,00 |
| 14.01.2026 | 29,67 | 30,35 | 29,67 | 30,33 | 2,16% | 249.812,00 |
| 13.01.2026 | 29,58 | 29,83 | 29,41 | 29,69 | 0,51% | 166.182,00 |
| 12.01.2026 | 29,49 | 29,73 | 29,34 | 29,54 | -0,81% | 139.041,00 |
| 09.01.2026 | 30,37 | 30,47 | 29,74 | 29,78 | -1,88% | 137.685,00 |
| 08.01.2026 | 29,43 | 30,60 | 29,43 | 30,35 | 2,71% | 203.660,00 |
| 07.01.2026 | 29,55 | 29,74 | 29,04 | 29,55 | -0,17% | 210.719,00 |