64,730$
0,50%
Echtzeit-Aktienkurs Bancorp (The)
Bid:
Ask:
Aktienkurse zur Bancorp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 64,82 | 65,59 | 64,41 | 64,74 | 0,50% | 309.588,00 |
| 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 |
| 26.09.2025 | 77,01 | 78,35 | 76,52 | 77,32 | 0,59% | 406.806,00 |
| 25.09.2025 | 76,88 | 76,90 | 75,50 | 76,87 | -0,19% | 463.994,00 |
| 24.09.2025 | 77,84 | 78,67 | 76,44 | 77,02 | -0,62% | 446.534,00 |
| 23.09.2025 | 78,79 | 80,76 | 77,43 | 77,50 | -1,54% | 575.258,00 |
| 22.09.2025 | 77,65 | 78,96 | 77,55 | 78,71 | 0,82% | 556.695,00 |
| 19.09.2025 | 79,08 | 79,70 | 77,85 | 78,07 | -1,92% | 1.381.906,00 |
| 18.09.2025 | 77,50 | 80,19 | 77,31 | 79,60 | 3,40% | 982.857,00 |
| 17.09.2025 | 76,38 | 78,78 | 75,99 | 76,98 | 1,52% | 514.728,00 |
| 16.09.2025 | 77,22 | 77,70 | 74,68 | 75,83 | -0,90% | 423.817,00 |
| 15.09.2025 | 76,59 | 77,29 | 76,34 | 76,52 | 0,75% | 646.630,00 |
| 12.09.2025 | 76,15 | 77,01 | 75,82 | 75,95 | -0,93% | 486.145,00 |
| 11.09.2025 | 76,48 | 77,25 | 76,03 | 76,66 | 0,87% | 455.003,00 |
| 10.09.2025 | 75,63 | 76,85 | 75,50 | 76,00 | 0,96% | 506.165,00 |
| 09.09.2025 | 76,54 | 77,40 | 75,15 | 75,28 | -1,67% | 503.519,00 |
| 08.09.2025 | 76,02 | 76,67 | 75,00 | 76,56 | 1,00% | 902.008,00 |
| 05.09.2025 | 77,32 | 78,09 | 75,11 | 75,80 | -0,95% | 433.689,00 |
| 04.09.2025 | 76,62 | 80,16 | 75,50 | 76,53 | 0,33% | 465.735,00 |
| 03.09.2025 | 75,50 | 76,87 | 75,02 | 76,28 | 0,39% | 589.676,00 |
| 02.09.2025 | 75,21 | 76,14 | 74,23 | 75,98 | -0,34% | 550.792,00 |
| 29.08.2025 | 78,15 | 78,50 | 76,05 | 76,24 | -2,11% | 485.759,00 |
| 28.08.2025 | 77,10 | 78,21 | 76,95 | 77,88 | 1,29% | 534.477,00 |
| 27.08.2025 | 75,60 | 77,25 | 75,60 | 76,89 | 1,41% | 793.687,00 |
| 26.08.2025 | 74,00 | 76,19 | 73,24 | 75,82 | 2,21% | 837.466,00 |
| 25.08.2025 | 72,50 | 74,96 | 72,33 | 74,18 | 1,99% | 1.204.452,00 |
| 22.08.2025 | 67,58 | 72,87 | 67,58 | 72,73 | 7,70% | 1.281.955,00 |
| 21.08.2025 | 66,38 | 67,59 | 66,00 | 67,53 | 1,59% | 581.568,00 |
| 20.08.2025 | 66,15 | 67,11 | 65,05 | 66,47 | 0,97% | 591.016,00 |
| 19.08.2025 | 65,59 | 66,71 | 65,25 | 65,83 | 0,58% | 546.172,00 |
| 18.08.2025 | 65,85 | 66,63 | 64,77 | 65,45 | -1,00% | 479.568,00 |
| 15.08.2025 | 67,95 | 68,49 | 66,07 | 66,11 | -2,51% | 693.474,00 |
| 14.08.2025 | 67,68 | 67,94 | 66,90 | 67,81 | -0,35% | 269.142,00 |
| 13.08.2025 | 67,44 | 68,24 | 66,99 | 68,05 | 1,31% | 436.258,00 |
| 12.08.2025 | 64,79 | 67,42 | 64,79 | 67,17 | 4,68% | 568.000,00 |
| 11.08.2025 | 64,57 | 65,96 | 63,81 | 64,17 | 2,21% | 854.652,00 |
| 08.08.2025 | 63,07 | 63,20 | 61,83 | 62,78 | 0,37% | 448.073,00 |
| 07.08.2025 | 63,65 | 63,82 | 61,83 | 62,55 | -0,33% | 564.248,00 |
| 06.08.2025 | 64,75 | 65,08 | 62,46 | 62,76 | -3,22% | 578.528,00 |
| 05.08.2025 | 64,43 | 65,02 | 63,51 | 64,85 | 0,57% | 534.616,00 |
| 04.08.2025 | 62,59 | 64,72 | 62,59 | 64,48 | 3,18% | 565.618,00 |
| 01.08.2025 | 61,85 | 63,10 | 59,53 | 62,49 | -1,12% | 1.104.532,00 |
| 31.07.2025 | 62,57 | 63,60 | 62,13 | 63,20 | 0,33% | 777.105,00 |
| 30.07.2025 | 65,16 | 65,55 | 62,65 | 62,99 | -2,97% | 740.085,00 |
| 29.07.2025 | 64,79 | 65,59 | 64,39 | 64,92 | 1,31% | 834.897,00 |
| 28.07.2025 | 63,82 | 64,17 | 61,45 | 64,08 | 0,65% | 959.887,00 |
| 25.07.2025 | 67,82 | 67,82 | 60,26 | 63,67 | -8,55% | 2.487.828,00 |
| 24.07.2025 | 69,75 | 70,32 | 69,03 | 69,62 | 0,17% | 1.379.012,00 |
| 23.07.2025 | 70,07 | 70,63 | 69,10 | 69,50 | -0,01% | 887.473,00 |
| 22.07.2025 | 69,21 | 69,78 | 68,44 | 69,51 | 0,40% | 701.312,00 |
| 21.07.2025 | 68,26 | 69,90 | 67,83 | 69,23 | 2,38% | 1.186.703,00 |
| 18.07.2025 | 69,22 | 69,63 | 67,07 | 67,62 | -1,93% | 740.473,00 |
| 17.07.2025 | 68,07 | 69,88 | 68,04 | 68,95 | 1,68% | 765.083,00 |
| 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 |