68,950$
1,68%
Echtzeit-Aktienkurs Bancorp (The)
Bid:
Ask:
Aktienkurse zur Bancorp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 68,07 | 69,88 | 68,04 | 68,95 | 1,68% | 790.203,00 |
| 16.07.2025 | 67,29 | 68,03 | 64,55 | 67,81 | 1,06% | 913.058,00 |
| 15.07.2025 | 65,42 | 68,95 | 65,33 | 67,10 | 3,01% | 1.714.149,00 |
| 14.07.2025 | 63,35 | 65,38 | 63,35 | 65,14 | 3,27% | 528.468,00 |
| 11.07.2025 | 62,48 | 63,63 | 62,36 | 63,08 | 0,78% | 397.728,00 |
| 10.07.2025 | 61,52 | 63,59 | 61,21 | 62,59 | 1,66% | 457.802,00 |
| 09.07.2025 | 62,71 | 62,80 | 61,05 | 61,57 | -1,41% | 399.624,00 |
| 08.07.2025 | 60,54 | 63,70 | 60,36 | 62,45 | 4,92% | 985.595,00 |
| 07.07.2025 | 58,43 | 60,21 | 58,43 | 59,52 | 1,05% | 810.489,00 |
| 03.07.2025 | 58,39 | 59,78 | 58,27 | 58,90 | 1,19% | 421.899,00 |
| 02.07.2025 | 58,27 | 58,99 | 57,02 | 58,21 | 0,09% | 575.226,00 |
| 01.07.2025 | 56,50 | 58,49 | 55,58 | 58,16 | 2,09% | 942.432,00 |
| 30.06.2025 | 57,43 | 58,39 | 56,26 | 56,97 | -0,25% | 878.069,00 |
| 27.06.2025 | 57,65 | 58,14 | 56,90 | 57,11 | -0,83% | 535.514,00 |
| 26.06.2025 | 55,37 | 57,66 | 55,16 | 57,59 | 4,08% | 423.178,00 |
| 25.06.2025 | 54,49 | 55,48 | 54,12 | 55,33 | 1,60% | 254.274,00 |
| 24.06.2025 | 54,46 | 55,25 | 54,21 | 54,46 | 1,66% | 315.329,00 |
| 23.06.2025 | 51,18 | 53,62 | 50,97 | 53,57 | 4,90% | 291.115,00 |
| 20.06.2025 | 50,97 | 51,29 | 50,65 | 51,07 | 0,73% | 593.959,00 |
| 18.06.2025 | 49,66 | 51,00 | 49,66 | 50,70 | 1,60% | 237.643,00 |
| 17.06.2025 | 49,80 | 50,79 | 49,79 | 49,90 | -0,52% | 417.480,00 |
| 16.06.2025 | 51,25 | 51,43 | 50,08 | 50,16 | -0,87% | 469.613,00 |
| 13.06.2025 | 50,28 | 51,12 | 49,36 | 50,60 | -1,19% | 674.587,00 |
| 12.06.2025 | 52,67 | 52,92 | 50,15 | 51,21 | -4,69% | 659.728,00 |
| 11.06.2025 | 54,79 | 54,87 | 53,64 | 53,73 | -1,09% | 266.877,00 |
| 10.06.2025 | 53,66 | 54,60 | 53,45 | 54,32 | 1,63% | 983.279,00 |
| 09.06.2025 | 52,39 | 53,83 | 52,26 | 53,45 | 2,39% | 352.947,00 |
| 06.06.2025 | 51,28 | 52,23 | 50,92 | 52,20 | 3,65% | 317.975,00 |
| 05.06.2025 | 50,01 | 50,77 | 49,19 | 50,36 | 0,54% | 494.144,00 |
| 04.06.2025 | 49,82 | 50,52 | 49,41 | 50,09 | -0,10% | 655.478,00 |
| 03.06.2025 | 49,69 | 50,30 | 49,00 | 50,14 | 0,68% | 656.941,00 |
| 02.06.2025 | 50,09 | 50,81 | 48,86 | 49,80 | -2,54% | 705.163,00 |
| 30.05.2025 | 51,90 | 51,90 | 50,90 | 51,10 | -1,75% | 389.916,00 |
| 29.05.2025 | 52,13 | 52,15 | 51,34 | 52,01 | 0,42% | 210.159,00 |
| 28.05.2025 | 52,26 | 52,64 | 51,53 | 51,79 | -0,99% | 311.791,00 |
| 27.05.2025 | 52,07 | 52,84 | 51,54 | 52,31 | 2,37% | 319.203,00 |
| 23.05.2025 | 50,15 | 51,78 | 50,00 | 51,10 | -1,31% | 358.650,00 |
| 22.05.2025 | 51,55 | 52,73 | 50,08 | 51,78 | -0,61% | 429.004,00 |
| 21.05.2025 | 53,46 | 53,81 | 51,92 | 52,10 | -4,14% | 425.447,00 |
| 20.05.2025 | 53,80 | 54,51 | 53,39 | 54,35 | 1,06% | 325.706,00 |
| 19.05.2025 | 53,33 | 53,91 | 52,57 | 53,78 | -0,28% | 325.972,00 |
| 16.05.2025 | 54,38 | 54,38 | 53,71 | 53,93 | -0,75% | 395.429,00 |
| 15.05.2025 | 54,49 | 55,01 | 53,80 | 54,34 | -0,51% | 295.610,00 |
| 14.05.2025 | 54,23 | 54,82 | 53,86 | 54,62 | -0,07% | 419.593,00 |
| 13.05.2025 | 54,62 | 55,20 | 54,20 | 54,66 | 1,05% | 299.377,00 |
| 12.05.2025 | 54,41 | 55,33 | 53,52 | 54,09 | 5,15% | 416.741,00 |
| 09.05.2025 | 52,10 | 52,80 | 51,43 | 51,44 | -1,40% | 248.245,00 |
| 08.05.2025 | 52,05 | 52,67 | 51,42 | 52,17 | 1,76% | 328.584,00 |
| 07.05.2025 | 51,80 | 52,29 | 50,97 | 51,27 | -0,79% | 295.668,00 |
| 06.05.2025 | 51,89 | 52,20 | 50,87 | 51,68 | -0,60% | 302.765,00 |
| 05.05.2025 | 51,40 | 52,47 | 51,40 | 51,99 | 0,17% | 295.731,00 |
| 02.05.2025 | 50,90 | 52,01 | 50,39 | 51,90 | 4,91% | 400.212,00 |
| 01.05.2025 | 49,21 | 50,16 | 48,28 | 49,47 | 2,40% | 383.389,00 |
| 30.04.2025 | 47,63 | 48,61 | 46,51 | 48,31 | -0,90% | 386.343,00 |
| 29.04.2025 | 47,80 | 48,81 | 46,95 | 48,75 | 2,18% | 290.643,00 |
| 28.04.2025 | 47,79 | 48,33 | 47,09 | 47,71 | -0,58% | 476.720,00 |
| 25.04.2025 | 48,44 | 49,03 | 47,78 | 47,99 | -3,42% | 498.562,00 |
| 24.04.2025 | 48,41 | 49,84 | 47,91 | 49,69 | 2,73% | 429.127,00 |
| 23.04.2025 | 47,24 | 48,95 | 45,71 | 48,37 | 5,57% | 537.475,00 |
| 22.04.2025 | 43,71 | 46,00 | 43,71 | 45,82 | 5,31% | 325.289,00 |
| 21.04.2025 | 44,98 | 45,35 | 42,86 | 43,51 | -4,58% | 445.314,00 |
| 17.04.2025 | 45,93 | 46,36 | 44,96 | 45,60 | -0,09% | 775.782,00 |
| 16.04.2025 | 45,67 | 46,33 | 44,89 | 45,64 | -0,91% | 632.103,00 |
| 15.04.2025 | 45,09 | 47,07 | 45,09 | 46,06 | 1,81% | 390.051,00 |
| 14.04.2025 | 43,76 | 45,39 | 43,56 | 45,24 | 3,69% | 558.824,00 |
| 11.04.2025 | 42,60 | 44,03 | 41,46 | 43,63 | 1,56% | 662.818,00 |
| 10.04.2025 | 45,56 | 45,56 | 41,93 | 42,96 | -8,58% | 787.360,00 |
| 09.04.2025 | 41,51 | 48,19 | 40,68 | 46,99 | 11,77% | 1.232.660,00 |
| 08.04.2025 | 43,10 | 45,79 | 41,06 | 42,04 | 2,79% | 1.291.953,00 |
| 07.04.2025 | 42,00 | 44,78 | 40,51 | 40,90 | -6,88% | 2.333.531,00 |
| 04.04.2025 | 45,89 | 46,47 | 41,62 | 43,92 | -10,33% | 2.521.438,00 |
| 03.04.2025 | 51,06 | 51,65 | 48,91 | 48,98 | -10,56% | 750.985,00 |
| 02.04.2025 | 52,53 | 54,84 | 52,51 | 54,76 | 2,28% | 384.519,00 |
| 01.04.2025 | 52,32 | 53,65 | 51,56 | 53,54 | 1,38% | 364.651,00 |
| 31.03.2025 | 52,36 | 53,30 | 51,05 | 52,81 | 0,42% | 429.637,00 |
| 28.03.2025 | 52,66 | 53,76 | 52,11 | 52,59 | -1,87% | 370.148,00 |
| 27.03.2025 | 53,69 | 54,19 | 52,50 | 53,59 | 0,06% | 393.673,00 |
| 26.03.2025 | 56,44 | 56,63 | 52,56 | 53,56 | -4,92% | 1.113.549,00 |
| 25.03.2025 | 57,15 | 57,54 | 56,31 | 56,33 | -1,30% | 382.492,00 |
| 24.03.2025 | 55,81 | 57,31 | 55,12 | 57,07 | 3,90% | 443.260,00 |
| 21.03.2025 | 54,18 | 55,12 | 53,66 | 54,93 | 0,94% | 1.452.852,00 |
| 20.03.2025 | 54,19 | 55,64 | 54,19 | 54,42 | -0,98% | 423.944,00 |
| 19.03.2025 | 52,75 | 56,03 | 52,46 | 54,96 | 4,53% | 767.386,00 |
| 18.03.2025 | 52,11 | 53,10 | 51,71 | 52,58 | -0,25% | 361.939,00 |
| 17.03.2025 | 51,87 | 52,83 | 51,68 | 52,71 | 1,68% | 413.954,00 |
| 14.03.2025 | 51,20 | 51,88 | 50,26 | 51,84 | 2,59% | 424.597,00 |
| 13.03.2025 | 50,92 | 51,54 | 50,41 | 50,53 | -0,43% | 355.021,00 |
| 12.03.2025 | 51,23 | 51,47 | 49,50 | 50,75 | 2,03% | 473.161,00 |
| 11.03.2025 | 50,52 | 50,86 | 49,25 | 49,74 | -0,88% | 484.891,00 |
| 10.03.2025 | 50,82 | 51,45 | 49,17 | 50,18 | -2,71% | 706.826,00 |
| 07.03.2025 | 50,67 | 51,99 | 49,43 | 51,58 | 1,70% | 722.882,00 |
| 06.03.2025 | 50,79 | 51,45 | 49,15 | 50,72 | -1,02% | 959.407,00 |
| 05.03.2025 | 51,99 | 52,85 | 50,28 | 51,25 | -4,38% | 1.092.575,00 |
| 04.03.2025 | 54,36 | 55,17 | 52,34 | 53,59 | -2,71% | 557.115,00 |
| 03.03.2025 | 56,16 | 56,82 | 54,23 | 55,08 | -1,33% | 415.498,00 |
| 28.02.2025 | 55,30 | 56,26 | 54,51 | 55,82 | 0,87% | 466.758,00 |
| 27.02.2025 | 55,27 | 55,77 | 54,65 | 55,34 | 0,51% | 397.438,00 |
| 26.02.2025 | 55,34 | 56,27 | 54,54 | 55,06 | -0,36% | 288.522,00 |
| 25.02.2025 | 55,77 | 56,28 | 55,00 | 55,26 | -0,49% | 298.092,00 |
| 24.02.2025 | 57,02 | 57,02 | 55,38 | 55,53 | -1,07% | 414.850,00 |