55,200$
-1,15%
Echtzeit-Aktienkurs Bancorp (The)
Bid:
Ask:
Aktienkurse zur Bancorp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 55,34 | 55,85 | 55,02 | 55,20 | -1,15% | 17.030,00 |
| 21.01.2025 | 56,09 | 57,24 | 55,51 | 55,84 | -0,04% | 350.285,00 |
| 17.01.2025 | 56,29 | 56,67 | 55,40 | 55,87 | 0,53% | 413.902,00 |
| 16.01.2025 | 54,44 | 55,82 | 54,19 | 55,57 | 1,37% | 378.160,00 |
| 15.01.2025 | 55,37 | 56,02 | 54,22 | 54,82 | 2,43% | 498.146,00 |
| 14.01.2025 | 52,13 | 53,55 | 51,83 | 53,52 | 4,27% | 365.650,00 |
| 13.01.2025 | 49,51 | 51,42 | 49,51 | 51,33 | 2,05% | 335.332,00 |
| 10.01.2025 | 50,69 | 51,11 | 49,13 | 50,30 | -3,10% | 381.270,00 |
| 08.01.2025 | 52,18 | 52,56 | 51,74 | 51,91 | -1,24% | 307.083,00 |
| 07.01.2025 | 53,32 | 53,56 | 51,78 | 52,56 | -1,13% | 344.482,00 |
| 06.01.2025 | 54,21 | 54,55 | 53,11 | 53,16 | -0,99% | 317.482,00 |
| 03.01.2025 | 52,03 | 53,92 | 51,57 | 53,69 | 3,87% | 244.550,00 |
| 02.01.2025 | 53,18 | 53,81 | 51,47 | 51,69 | -1,79% | 472.520,00 |
| 31.12.2024 | 53,43 | 53,75 | 52,52 | 52,63 | -1,18% | 391.107,00 |
| 30.12.2024 | 52,85 | 53,73 | 52,61 | 53,26 | -0,60% | 270.124,00 |
| 27.12.2024 | 54,30 | 54,63 | 52,65 | 53,58 | -1,72% | 437.135,00 |
| 26.12.2024 | 53,33 | 54,63 | 53,05 | 54,52 | 0,96% | 178.747,00 |
| 24.12.2024 | 53,32 | 54,11 | 53,05 | 54,00 | 1,20% | 135.567,00 |
| 23.12.2024 | 53,46 | 53,89 | 52,87 | 53,36 | 0,09% | 322.944,00 |
| 20.12.2024 | 51,40 | 53,43 | 51,40 | 53,31 | 2,60% | 1.330.998,00 |
| 19.12.2024 | 53,30 | 54,00 | 51,79 | 51,96 | -0,67% | 650.786,00 |
| 18.12.2024 | 56,22 | 56,40 | 52,11 | 52,31 | -5,73% | 686.055,00 |
| 17.12.2024 | 56,57 | 57,38 | 55,30 | 55,49 | -2,39% | 522.233,00 |
| 16.12.2024 | 55,90 | 56,90 | 55,25 | 56,85 | 1,37% | 321.496,00 |
| 13.12.2024 | 55,82 | 56,40 | 55,26 | 56,08 | 0,47% | 365.184,00 |
| 12.12.2024 | 55,66 | 56,27 | 55,17 | 55,82 | -0,16% | 420.090,00 |
| 11.12.2024 | 56,26 | 56,83 | 55,69 | 55,91 | 1,32% | 343.947,00 |
| 10.12.2024 | 55,97 | 56,90 | 55,13 | 55,18 | -1,13% | 321.739,00 |
| 09.12.2024 | 58,15 | 58,15 | 55,75 | 55,81 | -3,04% | 305.393,00 |
| 06.12.2024 | 57,94 | 58,48 | 56,70 | 57,56 | 1,20% | 264.775,00 |
| 05.12.2024 | 58,52 | 59,12 | 56,83 | 56,88 | -1,57% | 249.039,00 |
| 04.12.2024 | 56,49 | 58,02 | 55,63 | 57,79 | 1,83% | 479.694,00 |
| 03.12.2024 | 57,03 | 57,74 | 56,26 | 56,75 | -1,01% | 374.701,00 |
| 02.12.2024 | 58,72 | 58,72 | 56,95 | 57,33 | -1,88% | 442.747,00 |
| 29.11.2024 | 59,16 | 59,42 | 57,57 | 58,43 | -1,05% | 200.215,00 |
| 27.11.2024 | 59,53 | 60,33 | 58,95 | 59,05 | 0,37% | 380.977,00 |
| 26.11.2024 | 59,50 | 59,81 | 58,44 | 58,83 | -2,53% | 574.004,00 |
| 25.11.2024 | 58,63 | 61,17 | 58,07 | 60,36 | 5,12% | 1.036.115,00 |
| 22.11.2024 | 56,30 | 57,74 | 56,10 | 57,42 | 2,63% | 476.998,00 |
| 21.11.2024 | 55,14 | 56,71 | 54,79 | 55,95 | 1,76% | 66.604,00 |
| 20.11.2024 | 54,91 | 55,21 | 53,65 | 54,98 | 0,05% | 443.555,00 |
| 19.11.2024 | 54,83 | 55,51 | 54,59 | 54,95 | -1,31% | 394.122,00 |
| 18.11.2024 | 55,25 | 56,45 | 54,95 | 55,68 | 0,92% | 555.812,00 |
| 15.11.2024 | 54,85 | 55,38 | 53,78 | 55,17 | 1,71% | 413.454,00 |
| 14.11.2024 | 56,75 | 56,80 | 54,02 | 54,24 | -4,52% | 814.834,00 |
| 13.11.2024 | 58,36 | 59,08 | 56,76 | 56,81 | -1,03% | 578.418,00 |
| 12.11.2024 | 58,05 | 59,46 | 57,14 | 57,40 | -1,63% | 444.969,00 |
| 11.11.2024 | 56,15 | 59,41 | 55,43 | 58,35 | 6,89% | 707.611,00 |
| 08.11.2024 | 53,85 | 55,22 | 53,16 | 54,59 | 1,89% | 569.290,00 |
| 07.11.2024 | 55,34 | 55,59 | 53,20 | 53,58 | -5,62% | 859.288,00 |
| 06.11.2024 | 54,72 | 57,50 | 54,72 | 56,77 | 15,08% | 1.364.372,00 |
| 05.11.2024 | 48,89 | 49,58 | 47,95 | 49,33 | 1,44% | 608.882,00 |
| 04.11.2024 | 49,49 | 49,93 | 48,04 | 48,63 | -2,05% | 448.513,00 |
| 01.11.2024 | 50,53 | 51,21 | 49,32 | 49,65 | -1,21% | 491.095,00 |
| 31.10.2024 | 50,55 | 51,09 | 49,82 | 50,26 | -0,32% | 605.704,00 |
| 30.10.2024 | 49,15 | 50,98 | 49,15 | 50,42 | 2,77% | 584.409,00 |
| 29.10.2024 | 49,98 | 50,63 | 48,60 | 49,06 | -2,26% | 525.736,00 |
| 28.10.2024 | 47,34 | 50,62 | 46,36 | 50,20 | 6,78% | 1.051.957,00 |
| 25.10.2024 | 50,00 | 51,50 | 45,82 | 47,01 | -14,47% | 2.453.689,00 |
| 24.10.2024 | 55,08 | 55,81 | 54,17 | 54,96 | 0,29% | 539.726,00 |
| 23.10.2024 | 55,53 | 55,89 | 54,16 | 54,80 | -1,93% | 548.459,00 |
| 22.10.2024 | 56,08 | 56,32 | 55,04 | 55,88 | -0,43% | 325.672,00 |
| 21.10.2024 | 58,33 | 58,33 | 56,00 | 56,12 | -3,59% | 484.923,00 |
| 18.10.2024 | 58,95 | 59,11 | 58,00 | 58,21 | -1,36% | 501.677,00 |
| 17.10.2024 | 58,39 | 59,26 | 58,04 | 59,01 | 1,06% | 364.815,00 |
| 16.10.2024 | 58,12 | 58,74 | 57,64 | 58,39 | 1,99% | 368.974,00 |
| 15.10.2024 | 56,40 | 58,41 | 56,39 | 57,25 | 1,76% | 466.733,00 |
| 14.10.2024 | 55,19 | 56,61 | 54,80 | 56,26 | 2,05% | 308.509,00 |
| 11.10.2024 | 53,06 | 55,67 | 53,03 | 55,13 | 4,42% | 598.807,00 |
| 10.10.2024 | 52,55 | 53,05 | 52,26 | 52,80 | -0,46% | 156.505,00 |
| 09.10.2024 | 53,51 | 54,58 | 52,83 | 53,04 | -1,04% | 373.023,00 |
| 08.10.2024 | 54,28 | 54,69 | 53,55 | 53,60 | -0,69% | 363.040,00 |
| 07.10.2024 | 53,73 | 54,52 | 53,40 | 53,97 | 0,00% | 418.665,00 |
| 04.10.2024 | 53,60 | 54,16 | 52,90 | 53,97 | 3,29% | 464.742,00 |
| 03.10.2024 | 50,75 | 52,28 | 50,74 | 52,25 | 2,15% | 263.016,00 |
| 02.10.2024 | 50,26 | 51,84 | 50,26 | 51,15 | 1,85% | 365.756,00 |
| 01.10.2024 | 53,05 | 53,31 | 49,89 | 50,22 | -6,06% | 648.314,00 |
| 30.09.2024 | 52,48 | 54,54 | 52,09 | 53,46 | 1,65% | 452.431,00 |
| 27.09.2024 | 52,36 | 53,05 | 52,07 | 52,59 | 1,49% | 415.461,00 |
| 26.09.2024 | 52,07 | 52,69 | 51,76 | 51,82 | 0,95% | 478.277,00 |
| 25.09.2024 | 51,66 | 52,00 | 50,91 | 51,33 | -0,52% | 562.654,00 |
| 24.09.2024 | 52,96 | 53,39 | 51,57 | 51,60 | -2,66% | 356.319,00 |
| 23.09.2024 | 53,20 | 53,73 | 52,44 | 53,01 | -0,19% | 401.931,00 |
| 20.09.2024 | 54,13 | 54,47 | 52,93 | 53,11 | -2,12% | 2.494.056,00 |
| 19.09.2024 | 53,98 | 54,97 | 52,95 | 54,26 | 3,35% | 571.459,00 |
| 18.09.2024 | 52,39 | 54,44 | 51,42 | 52,50 | 0,00% | 476.437,00 |
| 17.09.2024 | 52,31 | 53,52 | 52,03 | 52,50 | 1,53% | 503.956,00 |
| 16.09.2024 | 49,53 | 52,19 | 49,12 | 51,71 | 4,49% | 757.795,00 |
| 13.09.2024 | 48,28 | 49,76 | 48,16 | 49,49 | 4,04% | 503.976,00 |
| 12.09.2024 | 47,27 | 47,98 | 46,95 | 47,57 | 1,58% | 384.501,00 |
| 11.09.2024 | 47,92 | 47,92 | 45,75 | 46,83 | -2,66% | 724.956,00 |
| 10.09.2024 | 49,29 | 49,29 | 46,98 | 48,11 | -1,84% | 707.599,00 |
| 09.09.2024 | 49,12 | 49,41 | 48,26 | 49,01 | -0,06% | 647.484,00 |
| 06.09.2024 | 49,88 | 50,86 | 48,91 | 49,04 | -1,53% | 745.641,00 |
| 05.09.2024 | 49,87 | 49,88 | 48,14 | 49,80 | 0,22% | 558.965,00 |
| 04.09.2024 | 51,33 | 52,10 | 49,41 | 49,69 | -3,51% | 568.590,00 |
| 03.09.2024 | 51,98 | 52,85 | 51,28 | 51,50 | -1,72% | 608.725,00 |
| 30.08.2024 | 51,77 | 52,45 | 51,59 | 52,40 | 1,35% | 551.156,00 |
| 29.08.2024 | 50,61 | 52,05 | 49,95 | 51,70 | 3,13% | 502.248,00 |
| 28.08.2024 | 50,24 | 50,92 | 50,06 | 50,13 | -0,71% | 383.776,00 |