58,240$
0,66%
Echtzeit-Aktienkurs Bancorp (The)
Bid:
Ask:
Aktienkurse zur Bancorp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 57,64 | 58,78 | 56,55 | 58,23 | 0,64% | 483.273,00 |
| 19.02.2026 | 57,12 | 57,90 | 56,50 | 57,86 | 0,43% | 312.413,00 |
| 18.02.2026 | 59,65 | 60,83 | 57,43 | 57,62 | -3,33% | 488.746,00 |
| 17.02.2026 | 58,54 | 59,96 | 57,96 | 59,60 | 1,76% | 445.521,00 |
| 13.02.2026 | 56,72 | 58,71 | 56,01 | 58,57 | 4,87% | 565.054,00 |
| 12.02.2026 | 57,95 | 58,84 | 55,14 | 55,85 | -2,09% | 649.639,00 |
| 11.02.2026 | 60,39 | 61,56 | 55,91 | 57,04 | -3,94% | 1.227.389,00 |
| 10.02.2026 | 62,01 | 62,91 | 59,17 | 59,38 | -4,29% | 502.414,00 |
| 09.02.2026 | 61,28 | 62,79 | 61,28 | 62,04 | 0,03% | 580.015,00 |
| 06.02.2026 | 60,29 | 62,27 | 59,69 | 62,02 | 5,96% | 596.206,00 |
| 05.02.2026 | 59,79 | 61,28 | 57,76 | 58,53 | -2,76% | 674.291,00 |
| 04.02.2026 | 60,73 | 61,45 | 59,60 | 60,19 | -0,68% | 796.032,00 |
| 03.02.2026 | 62,71 | 63,88 | 59,31 | 60,60 | -3,45% | 996.988,00 |
| 02.02.2026 | 59,10 | 63,51 | 58,50 | 62,77 | 5,59% | 1.329.139,00 |
| 30.01.2026 | 67,01 | 70,22 | 58,83 | 59,44 | -15,72% | 2.328.873,00 |
| 29.01.2026 | 67,70 | 70,53 | 67,35 | 70,53 | 5,05% | 675.983,00 |
| 28.01.2026 | 68,67 | 69,29 | 67,01 | 67,14 | -1,76% | 377.685,00 |
| 27.01.2026 | 67,72 | 68,47 | 66,90 | 68,34 | 1,24% | 369.069,00 |
| 26.01.2026 | 67,09 | 68,71 | 66,76 | 67,50 | 0,46% | 493.855,00 |
| 23.01.2026 | 70,60 | 70,96 | 66,67 | 67,19 | -5,69% | 539.104,00 |
| 22.01.2026 | 69,97 | 72,89 | 69,97 | 71,25 | 2,50% | 544.741,00 |
| 21.01.2026 | 67,35 | 70,36 | 66,36 | 69,51 | 4,57% | 923.149,00 |
| 20.01.2026 | 68,22 | 68,96 | 66,42 | 66,47 | -4,59% | 458.456,00 |
| 16.01.2026 | 70,21 | 70,25 | 69,00 | 69,67 | -1,02% | 399.588,00 |
| 15.01.2026 | 70,01 | 71,15 | 69,48 | 70,39 | 0,92% | 586.267,00 |
| 14.01.2026 | 69,42 | 69,89 | 68,48 | 69,75 | 0,40% | 379.495,00 |
| 13.01.2026 | 70,02 | 70,10 | 69,00 | 69,47 | 0,04% | 399.349,00 |
| 12.01.2026 | 68,96 | 69,87 | 68,73 | 69,44 | -0,53% | 352.687,00 |
| 09.01.2026 | 71,02 | 71,71 | 69,50 | 69,81 | -0,73% | 459.658,00 |
| 08.01.2026 | 69,08 | 71,32 | 69,08 | 70,32 | 1,34% | 748.982,00 |
| 07.01.2026 | 69,35 | 70,20 | 67,95 | 69,39 | -0,10% | 473.428,00 |
| 06.01.2026 | 68,97 | 70,56 | 68,55 | 69,46 | -0,05% | 2.052.891,00 |
| 05.01.2026 | 67,61 | 70,30 | 67,61 | 69,50 | 2,71% | 884.659,00 |
| 02.01.2026 | 67,69 | 68,58 | 66,06 | 67,66 | 0,21% | 441.575,00 |
| 31.12.2025 | 68,64 | 68,84 | 67,17 | 67,52 | -1,07% | 464.309,00 |
| 30.12.2025 | 68,81 | 68,90 | 68,23 | 68,25 | -0,89% | 332.664,00 |
| 29.12.2025 | 69,59 | 70,44 | 68,57 | 68,86 | -1,42% | 395.253,00 |
| 26.12.2025 | 71,09 | 71,18 | 69,57 | 69,85 | -1,41% | 267.388,00 |
| 24.12.2025 | 70,32 | 71,23 | 70,32 | 70,85 | 0,48% | 240.370,00 |
| 23.12.2025 | 70,34 | 71,36 | 70,16 | 70,51 | 0,17% | 520.993,00 |
| 22.12.2025 | 69,33 | 72,00 | 69,33 | 70,39 | 2,21% | 612.988,00 |
| 19.12.2025 | 68,45 | 69,26 | 67,92 | 68,87 | 0,63% | 1.822.048,00 |
| 18.12.2025 | 68,46 | 68,97 | 67,54 | 68,44 | 1,15% | 607.739,00 |
| 17.12.2025 | 67,58 | 68,80 | 66,85 | 67,66 | 0,16% | 636.371,00 |
| 16.12.2025 | 68,94 | 69,00 | 66,94 | 67,55 | -1,57% | 672.840,00 |
| 15.12.2025 | 69,82 | 70,44 | 67,84 | 68,63 | -0,22% | 566.195,00 |
| 12.12.2025 | 69,76 | 70,30 | 68,63 | 68,78 | -0,81% | 569.957,00 |
| 11.12.2025 | 69,04 | 70,95 | 69,04 | 69,34 | 0,13% | 504.310,00 |
| 10.12.2025 | 66,38 | 69,80 | 65,95 | 69,25 | 4,47% | 524.362,00 |
| 09.12.2025 | 66,30 | 67,73 | 66,06 | 66,29 | -0,15% | 468.597,00 |
| 08.12.2025 | 65,99 | 67,58 | 65,34 | 66,39 | 0,61% | 429.548,00 |
| 05.12.2025 | 65,23 | 66,28 | 65,23 | 65,99 | 0,52% | 374.035,00 |
| 04.12.2025 | 66,48 | 67,11 | 65,47 | 65,65 | -1,99% | 487.822,00 |
| 03.12.2025 | 65,10 | 67,43 | 64,99 | 66,98 | 3,46% | 498.388,00 |
| 02.12.2025 | 64,82 | 65,59 | 64,41 | 64,74 | 0,50% | 309.537,00 |
| 01.12.2025 | 63,32 | 64,61 | 63,00 | 64,42 | 0,55% | 452.256,00 |
| 28.11.2025 | 64,13 | 64,73 | 63,92 | 64,07 | -0,16% | 204.253,00 |
| 26.11.2025 | 64,45 | 65,64 | 64,14 | 64,17 | -0,25% | 685.740,00 |
| 25.11.2025 | 63,70 | 65,81 | 63,15 | 64,33 | 1,51% | 448.881,00 |
| 24.11.2025 | 62,02 | 63,84 | 61,55 | 63,37 | 2,16% | 414.676,00 |
| 21.11.2025 | 59,41 | 62,58 | 59,41 | 62,03 | 4,27% | 502.792,00 |
| 20.11.2025 | 60,57 | 61,77 | 58,99 | 59,49 | 0,13% | 439.248,00 |
| 19.11.2025 | 59,62 | 60,06 | 58,48 | 59,41 | -0,44% | 609.852,00 |
| 18.11.2025 | 59,29 | 60,43 | 59,01 | 59,67 | -0,03% | 413.771,00 |
| 17.11.2025 | 61,69 | 62,45 | 59,54 | 59,69 | -3,01% | 541.544,00 |
| 14.11.2025 | 61,49 | 61,91 | 60,85 | 61,54 | -0,95% | 476.014,00 |
| 13.11.2025 | 63,37 | 64,28 | 61,76 | 62,13 | -2,28% | 486.555,00 |
| 12.11.2025 | 64,31 | 65,87 | 63,41 | 63,58 | -1,17% | 581.881,00 |
| 11.11.2025 | 63,32 | 64,71 | 62,47 | 64,33 | 3,08% | 403.962,00 |
| 10.11.2025 | 62,47 | 63,44 | 61,70 | 62,41 | 0,27% | 453.051,00 |
| 07.11.2025 | 61,27 | 62,36 | 60,73 | 62,24 | 1,04% | 559.239,00 |
| 06.11.2025 | 61,96 | 62,94 | 60,76 | 61,60 | -1,75% | 869.741,00 |
| 05.11.2025 | 61,97 | 63,04 | 61,37 | 62,70 | 0,85% | 1.004.824,00 |
| 04.11.2025 | 62,08 | 62,93 | 60,90 | 62,17 | -1,10% | 756.010,00 |
| 03.11.2025 | 65,11 | 65,32 | 62,18 | 62,86 | -3,84% | 1.365.638,00 |
| 31.10.2025 | 69,13 | 70,44 | 64,52 | 65,37 | -15,32% | 2.054.995,00 |
| 30.10.2025 | 77,76 | 79,30 | 76,61 | 77,20 | -0,54% | 575.940,00 |
| 29.10.2025 | 79,19 | 80,56 | 77,23 | 77,62 | -1,96% | 462.548,00 |
| 28.10.2025 | 78,82 | 79,31 | 77,77 | 79,17 | 0,47% | 370.030,00 |
| 27.10.2025 | 79,17 | 79,84 | 78,06 | 78,80 | 0,08% | 334.096,00 |
| 24.10.2025 | 77,14 | 79,22 | 76,56 | 78,74 | 4,18% | 374.915,00 |
| 23.10.2025 | 74,75 | 76,60 | 73,47 | 75,58 | 1,12% | 439.177,00 |
| 22.10.2025 | 75,28 | 76,13 | 74,19 | 74,74 | -0,24% | 482.474,00 |
| 21.10.2025 | 73,67 | 75,24 | 73,33 | 74,92 | 1,66% | 516.514,00 |
| 20.10.2025 | 71,99 | 74,17 | 71,79 | 73,70 | 3,16% | 470.663,00 |
| 17.10.2025 | 72,75 | 73,27 | 71,38 | 71,44 | -0,33% | 1.023.810,00 |
| 16.10.2025 | 77,54 | 78,12 | 70,89 | 71,68 | -8,24% | 762.836,00 |
| 15.10.2025 | 80,60 | 81,65 | 77,72 | 78,12 | -2,79% | 734.337,00 |
| 14.10.2025 | 75,25 | 81,25 | 75,00 | 80,37 | 5,24% | 660.520,00 |
| 13.10.2025 | 74,19 | 76,40 | 74,19 | 76,36 | 5,24% | 393.140,00 |
| 10.10.2025 | 77,00 | 77,64 | 72,41 | 72,56 | -5,58% | 627.221,00 |
| 09.10.2025 | 76,50 | 77,22 | 75,89 | 76,85 | 0,30% | 367.755,00 |
| 08.10.2025 | 76,76 | 77,74 | 76,24 | 76,62 | 0,24% | 371.869,00 |
| 07.10.2025 | 78,58 | 79,37 | 76,37 | 76,44 | -2,56% | 422.554,00 |
| 06.10.2025 | 76,58 | 78,83 | 75,95 | 78,45 | 3,05% | 654.980,00 |
| 03.10.2025 | 75,88 | 77,13 | 75,24 | 76,13 | 2,02% | 64.733,00 |
| 02.10.2025 | 73,66 | 74,97 | 73,45 | 74,62 | 1,22% | 347.935,00 |
| 01.10.2025 | 74,43 | 75,80 | 72,78 | 73,72 | -1,64% | 369.220,00 |
| 30.09.2025 | 77,25 | 78,09 | 71,31 | 74,95 | -2,57% | 1.138.124,00 |
| 29.09.2025 | 77,80 | 77,80 | 76,66 | 76,93 | -0,50% | 456.474,00 |