30,800$
-7,81%
Echtzeit-Aktienkurs Bancorp (The)
Bid:
Ask:
Aktienkurse zur Bancorp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 33,62 | 34,42 | 30,64 | 30,80 | -7,81% | 1.604.035,00 |
| 25.04.2024 | 33,63 | 34,02 | 33,12 | 33,41 | -0,57% | 789.530,00 |
| 24.04.2024 | 34,69 | 34,96 | 33,50 | 33,60 | -3,72% | 700.068,00 |
| 23.04.2024 | 34,53 | 35,57 | 34,53 | 34,90 | 1,04% | 602.297,00 |
| 22.04.2024 | 33,95 | 34,62 | 33,90 | 34,54 | 1,77% | 385.646,00 |
| 19.04.2024 | 33,04 | 33,98 | 33,04 | 33,94 | 2,17% | 559.966,00 |
| 18.04.2024 | 32,86 | 33,58 | 32,77 | 33,22 | 1,10% | 529.577,00 |
| 17.04.2024 | 32,60 | 33,06 | 32,22 | 32,86 | 1,77% | 548.428,00 |
| 16.04.2024 | 31,69 | 32,80 | 31,47 | 32,29 | 1,10% | 533.017,00 |
| 15.04.2024 | 31,46 | 32,07 | 31,38 | 31,94 | 1,46% | 609.312,00 |
| 12.04.2024 | 31,14 | 31,67 | 30,99 | 31,48 | 0,25% | 665.878,00 |
| 11.04.2024 | 31,67 | 31,67 | 31,07 | 31,40 | -0,41% | 438.202,00 |
| 10.04.2024 | 31,82 | 31,96 | 31,09 | 31,53 | -3,52% | 502.831,00 |
| 09.04.2024 | 32,45 | 32,73 | 32,06 | 32,68 | 1,15% | 273.804,00 |
| 08.04.2024 | 32,37 | 32,71 | 32,13 | 32,31 | 1,06% | 204.519,00 |
| 05.04.2024 | 31,54 | 32,30 | 31,54 | 31,97 | -0,19% | 623.208,00 |
| 04.04.2024 | 32,32 | 32,80 | 31,86 | 32,03 | 0,91% | 447.767,00 |
| 03.04.2024 | 32,15 | 32,57 | 31,74 | 31,74 | -2,10% | 354.339,00 |
| 02.04.2024 | 32,52 | 32,66 | 31,84 | 32,42 | -1,64% | 467.001,00 |
| 01.04.2024 | 33,61 | 33,61 | 32,47 | 32,96 | -1,49% | 385.150,00 |
| 28.03.2024 | 33,71 | 34,24 | 33,32 | 33,46 | -0,84% | 1.014.539,00 |
| 27.03.2024 | 32,09 | 33,86 | 31,66 | 33,75 | 5,95% | 848.305,00 |
| 26.03.2024 | 32,07 | 32,21 | 31,50 | 31,85 | 0,00% | 739.066,00 |
| 25.03.2024 | 31,17 | 32,43 | 31,17 | 31,85 | 1,76% | 1.009.875,00 |
| 22.03.2024 | 31,83 | 31,97 | 30,58 | 31,30 | -2,40% | 1.666.516,00 |
| 21.03.2024 | 36,04 | 36,33 | 31,93 | 32,07 | -10,19% | 3.503.932,00 |
| 20.03.2024 | 34,91 | 36,26 | 34,71 | 35,71 | 1,91% | 535.277,00 |
| 19.03.2024 | 34,98 | 36,09 | 34,71 | 35,04 | 0,43% | 531.452,00 |
| 18.03.2024 | 34,22 | 35,01 | 33,98 | 34,89 | 1,54% | 509.831,00 |
| 15.03.2024 | 34,26 | 35,10 | 33,85 | 34,36 | 0,09% | 2.493.326,00 |
| 14.03.2024 | 35,57 | 36,15 | 33,97 | 34,33 | -3,43% | 727.323,00 |
| 13.03.2024 | 36,73 | 37,22 | 35,10 | 35,55 | -2,15% | 1.194.602,00 |
| 12.03.2024 | 36,73 | 37,11 | 36,19 | 36,33 | -1,38% | 726.442,00 |
| 11.03.2024 | 36,62 | 37,31 | 36,58 | 36,84 | 0,96% | 648.990,00 |
| 08.03.2024 | 38,30 | 38,38 | 36,25 | 36,49 | -3,57% | 1.361.215,00 |
| 07.03.2024 | 40,36 | 40,79 | 37,31 | 37,84 | -5,59% | 1.026.408,00 |
| 06.03.2024 | 40,51 | 40,80 | 39,56 | 40,08 | -0,87% | 596.776,00 |
| 05.03.2024 | 41,79 | 42,88 | 40,01 | 40,43 | -3,94% | 1.439.340,00 |
| 04.03.2024 | 44,01 | 45,00 | 41,66 | 42,09 | -4,58% | 627.776,00 |
| 01.03.2024 | 44,40 | 44,52 | 43,60 | 44,11 | -1,25% | 310.129,00 |
| 29.02.2024 | 45,52 | 46,24 | 44,36 | 44,67 | 0,04% | 231.036,00 |
| 28.02.2024 | 44,51 | 45,20 | 44,46 | 44,65 | -0,84% | 221.359,00 |
| 27.02.2024 | 44,80 | 45,39 | 44,60 | 45,03 | 1,08% | 307.038,00 |
| 26.02.2024 | 43,60 | 44,72 | 43,31 | 44,55 | 1,57% | 349.492,00 |
| 23.02.2024 | 43,03 | 44,37 | 42,86 | 43,86 | 1,57% | 335.213,00 |
| 22.02.2024 | 43,32 | 43,83 | 43,00 | 43,18 | -1,05% | 197.895,00 |
| 21.02.2024 | 43,48 | 43,83 | 43,06 | 43,64 | 0,07% | 196.635,00 |
| 20.02.2024 | 43,24 | 44,40 | 43,24 | 43,61 | -1,00% | 222.149,00 |
| 16.02.2024 | 43,17 | 44,66 | 43,00 | 44,05 | 0,80% | 357.242,00 |
| 15.02.2024 | 42,84 | 44,17 | 42,04 | 43,70 | 2,46% | 419.471,00 |
| 14.02.2024 | 43,30 | 43,79 | 42,15 | 42,65 | -0,21% | 230.840,00 |
| 13.02.2024 | 42,52 | 43,41 | 42,25 | 42,74 | -3,74% | 462.087,00 |
| 12.02.2024 | 43,82 | 45,46 | 43,82 | 44,40 | 1,16% | 399.319,00 |
| 09.02.2024 | 42,77 | 44,15 | 42,41 | 43,89 | 2,96% | 516.905,00 |
| 08.02.2024 | 41,83 | 42,68 | 41,78 | 42,63 | 1,21% | 458.576,00 |
| 07.02.2024 | 42,57 | 42,66 | 41,14 | 42,12 | -0,87% | 545.598,00 |
| 06.02.2024 | 42,59 | 43,38 | 41,56 | 42,49 | 0,26% | 625.810,00 |
| 05.02.2024 | 42,14 | 42,58 | 41,37 | 42,38 | -0,66% | 425.504,00 |
| 02.02.2024 | 42,02 | 43,29 | 41,80 | 42,66 | 0,80% | 421.532,00 |
| 01.02.2024 | 44,32 | 44,86 | 41,53 | 42,32 | -3,02% | 523.920,00 |
| 31.01.2024 | 46,26 | 46,69 | 43,53 | 43,64 | -7,13% | 505.609,00 |
| 30.01.2024 | 45,07 | 47,11 | 44,53 | 46,99 | 3,89% | 667.856,00 |
| 29.01.2024 | 43,93 | 45,46 | 43,93 | 45,23 | 3,62% | 531.374,00 |
| 26.01.2024 | 41,10 | 44,18 | 40,48 | 43,65 | 7,80% | 773.048,00 |
| 25.01.2024 | 41,89 | 42,08 | 40,05 | 40,49 | -1,70% | 779.747,00 |
| 24.01.2024 | 41,36 | 42,17 | 41,11 | 41,19 | 0,54% | 312.359,00 |
| 23.01.2024 | 41,00 | 41,41 | 40,36 | 40,97 | 0,24% | 495.423,00 |
| 22.01.2024 | 39,10 | 40,91 | 39,10 | 40,87 | 4,47% | 475.423,00 |
| 19.01.2024 | 38,30 | 39,12 | 38,07 | 39,12 | 2,68% | 237.772,00 |
| 18.01.2024 | 38,15 | 38,44 | 37,65 | 38,10 | 0,32% | 241.734,00 |
| 17.01.2024 | 37,25 | 38,02 | 37,10 | 37,98 | 0,56% | 203.337,00 |
| 16.01.2024 | 38,00 | 38,52 | 37,57 | 37,77 | -2,00% | 222.095,00 |
| 12.01.2024 | 39,82 | 40,14 | 38,45 | 38,54 | -2,23% | 338.084,00 |
| 11.01.2024 | 38,73 | 39,61 | 38,14 | 39,42 | 0,95% | 398.123,00 |
| 10.01.2024 | 38,34 | 39,23 | 38,23 | 39,05 | 1,96% | 259.031,00 |
| 09.01.2024 | 37,62 | 38,44 | 37,32 | 38,30 | 0,13% | 319.904,00 |
| 08.01.2024 | 37,55 | 38,25 | 37,55 | 38,25 | 1,67% | 288.817,00 |
| 05.01.2024 | 37,32 | 38,31 | 37,26 | 37,62 | -0,29% | 418.028,00 |
| 04.01.2024 | 37,25 | 38,17 | 37,23 | 37,73 | 1,89% | 416.576,00 |
| 03.01.2024 | 38,18 | 38,26 | 37,02 | 37,03 | -3,49% | 429.326,00 |
| 02.01.2024 | 38,52 | 39,01 | 38,10 | 38,37 | -0,49% | 342.903,00 |
| 29.12.2023 | 39,74 | 39,86 | 38,52 | 38,56 | -3,09% | 346.929,00 |
| 28.12.2023 | 39,85 | 40,02 | 39,36 | 39,79 | -0,15% | 255.697,00 |
| 27.12.2023 | 40,25 | 40,30 | 39,64 | 39,85 | -1,24% | 321.820,00 |
| 26.12.2023 | 40,36 | 40,61 | 40,00 | 40,35 | 0,40% | 276.415,00 |
| 22.12.2023 | 40,41 | 41,05 | 39,99 | 40,19 | 0,30% | 342.445,00 |
| 21.12.2023 | 41,24 | 41,30 | 39,95 | 40,07 | -1,13% | 688.487,00 |
| 20.12.2023 | 41,87 | 42,46 | 40,52 | 40,53 | -3,43% | 444.722,00 |
| 19.12.2023 | 40,99 | 42,13 | 40,86 | 41,97 | 3,40% | 315.503,00 |
| 18.12.2023 | 40,98 | 41,86 | 40,26 | 40,59 | 0,20% | 473.284,00 |
| 15.12.2023 | 41,82 | 42,07 | 39,87 | 40,51 | -2,41% | 1.117.357,00 |
| 14.12.2023 | 41,18 | 42,27 | 40,65 | 41,51 | 3,13% | 526.657,00 |
| 13.12.2023 | 39,23 | 40,49 | 38,48 | 40,25 | 2,70% | 344.687,00 |
| 12.12.2023 | 39,11 | 39,44 | 38,92 | 39,19 | 0,51% | 355.368,00 |
| 11.12.2023 | 39,46 | 39,46 | 38,61 | 38,99 | -0,76% | 463.269,00 |
| 08.12.2023 | 39,80 | 40,41 | 38,73 | 39,29 | -1,41% | 705.719,00 |
| 07.12.2023 | 39,14 | 39,87 | 37,80 | 39,85 | 2,36% | 591.326,00 |
| 06.12.2023 | 39,96 | 40,99 | 38,85 | 38,93 | -1,29% | 626.366,00 |
| 05.12.2023 | 39,87 | 39,87 | 38,71 | 39,44 | -1,38% | 269.690,00 |
| 04.12.2023 | 38,62 | 40,44 | 38,62 | 39,99 | 2,30% | 880.720,00 |