48,240$
-2,92%
Echtzeit-Aktienkurs Bancorp (The)
Bid:
Ask:
Aktienkurse zur Bancorp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 49,20 | 49,20 | 47,87 | 48,24 | -2,92% | 15.451,00 |
| 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 |
| 21.02.2025 | 58,96 | 58,97 | 55,86 | 56,13 | -3,76% | 548.825,00 |
| 20.02.2025 | 59,83 | 60,30 | 57,71 | 58,32 | -2,83% | 362.177,00 |
| 19.02.2025 | 60,05 | 60,69 | 59,64 | 60,02 | -1,19% | 350.377,00 |
| 18.02.2025 | 60,32 | 60,79 | 59,57 | 60,74 | 0,41% | 602.055,00 |
| 14.02.2025 | 61,80 | 62,56 | 60,07 | 60,49 | -1,67% | 445.214,00 |
| 13.02.2025 | 61,05 | 61,94 | 61,04 | 61,52 | 0,87% | 418.466,00 |
| 12.02.2025 | 61,33 | 62,06 | 60,85 | 60,99 | -2,43% | 655.092,00 |
| 11.02.2025 | 60,43 | 62,70 | 60,20 | 62,51 | 3,75% | 697.749,00 |
| 10.02.2025 | 62,03 | 65,84 | 59,70 | 60,25 | -2,29% | 467.844,00 |
| 07.02.2025 | 62,41 | 63,28 | 61,25 | 61,66 | -1,44% | 411.705,00 |
| 06.02.2025 | 63,00 | 63,00 | 61,66 | 62,56 | -0,30% | 472.916,00 |
| 05.02.2025 | 62,76 | 62,97 | 61,60 | 62,75 | 0,66% | 274.535,00 |
| 04.02.2025 | 61,40 | 62,58 | 61,15 | 62,34 | 2,00% | 377.093,00 |
| 03.02.2025 | 59,41 | 62,84 | 58,50 | 61,12 | 0,10% | 804.412,00 |
| 31.01.2025 | 58,67 | 64,53 | 58,47 | 61,06 | 5,93% | 1.701.729,00 |
| 30.01.2025 | 56,13 | 58,29 | 56,11 | 57,64 | 4,12% | 766.393,00 |
| 29.01.2025 | 55,23 | 56,58 | 54,99 | 55,36 | -0,49% | 330.486,00 |
| 28.01.2025 | 55,94 | 56,94 | 55,21 | 55,63 | -0,66% | 306.234,00 |
| 27.01.2025 | 55,56 | 56,40 | 54,43 | 56,00 | 0,79% | 528.379,00 |
| 24.01.2025 | 54,79 | 56,00 | 54,53 | 55,56 | 0,63% | 296.091,00 |
| 23.01.2025 | 55,04 | 55,82 | 54,80 | 55,21 | -0,04% | 295.001,00 |
| 22.01.2025 | 55,38 | 55,72 | 55,00 | 55,23 | -1,09% | 323.556,00 |
| 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 |