54,230$
-1,00%
Echtzeit-Aktienkurs Bancorp (The)
Bid:
Ask:
Aktienkurse zur Bancorp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 54,08 | 54,39 | 53,56 | 54,23 | -1,06% | 620.760,00 |
| 14.05.2026 | 53,23 | 54,90 | 53,07 | 54,81 | 4,16% | 572.443,00 |
| 13.05.2026 | 53,40 | 54,13 | 52,29 | 52,62 | -1,74% | 466.318,00 |
| 12.05.2026 | 55,17 | 55,17 | 52,69 | 53,55 | -2,87% | 703.728,00 |
| 11.05.2026 | 56,95 | 56,95 | 54,87 | 55,13 | -3,28% | 574.553,00 |
| 08.05.2026 | 59,70 | 59,70 | 56,67 | 57,00 | -4,20% | 770.380,00 |
| 07.05.2026 | 60,41 | 60,75 | 59,35 | 59,50 | -1,64% | 298.765,00 |
| 06.05.2026 | 60,62 | 61,27 | 59,50 | 60,49 | 1,51% | 465.043,00 |
| 05.05.2026 | 58,70 | 60,09 | 58,69 | 59,59 | 1,71% | 234.568,00 |
| 04.05.2026 | 59,02 | 59,94 | 58,07 | 58,59 | -1,05% | 292.828,00 |
| 01.05.2026 | 59,66 | 60,41 | 58,54 | 59,21 | -1,05% | 348.450,00 |
| 30.04.2026 | 59,64 | 60,95 | 59,52 | 59,84 | -0,35% | 534.848,00 |
| 29.04.2026 | 61,37 | 61,37 | 59,77 | 60,05 | -1,17% | 746.825,00 |
| 28.04.2026 | 60,03 | 60,86 | 59,73 | 60,76 | 3,23% | 535.795,00 |
| 27.04.2026 | 57,91 | 59,04 | 57,48 | 58,86 | 1,64% | 363.812,00 |
| 24.04.2026 | 61,28 | 61,28 | 57,47 | 57,91 | -4,23% | 543.500,00 |
| 23.04.2026 | 60,22 | 60,75 | 59,35 | 60,47 | 0,50% | 433.670,00 |
| 22.04.2026 | 60,69 | 60,83 | 59,61 | 60,17 | 0,28% | 388.609,00 |
| 21.04.2026 | 60,96 | 61,79 | 59,05 | 60,00 | -1,61% | 511.343,00 |
| 20.04.2026 | 61,10 | 62,43 | 60,91 | 60,98 | -1,17% | 292.028,00 |
| 17.04.2026 | 61,59 | 63,40 | 61,11 | 61,70 | 2,22% | 387.185,00 |
| 16.04.2026 | 59,74 | 60,46 | 59,63 | 60,36 | 1,02% | 237.542,00 |
| 15.04.2026 | 59,53 | 60,56 | 59,00 | 59,75 | 0,37% | 301.208,00 |
| 14.04.2026 | 59,79 | 60,19 | 59,22 | 59,53 | 0,05% | 281.488,00 |
| 13.04.2026 | 58,00 | 59,92 | 57,73 | 59,50 | 1,67% | 297.407,00 |
| 10.04.2026 | 58,31 | 58,93 | 57,61 | 58,52 | 0,29% | 243.631,00 |
| 09.04.2026 | 57,38 | 59,03 | 57,10 | 58,35 | 1,43% | 641.519,00 |
| 08.04.2026 | 58,91 | 60,08 | 57,31 | 57,53 | 1,91% | 472.303,00 |
| 07.04.2026 | 56,20 | 56,58 | 55,24 | 56,45 | 0,50% | 279.181,00 |
| 06.04.2026 | 55,65 | 56,65 | 55,43 | 56,17 | 0,93% | 273.366,00 |
| 02.04.2026 | 53,60 | 55,68 | 53,27 | 55,65 | 1,51% | 286.157,00 |
| 01.04.2026 | 53,95 | 55,59 | 53,95 | 54,82 | 2,03% | 298.112,00 |
| 31.03.2026 | 52,82 | 54,29 | 52,41 | 53,73 | 3,49% | 536.943,00 |
| 30.03.2026 | 52,37 | 52,64 | 51,43 | 51,92 | 0,85% | 476.744,00 |
| 27.03.2026 | 51,78 | 52,48 | 51,13 | 51,48 | -1,81% | 402.532,00 |
| 26.03.2026 | 51,65 | 52,70 | 51,65 | 52,43 | -0,13% | 427.575,00 |
| 25.03.2026 | 53,70 | 54,28 | 52,22 | 52,50 | -0,85% | 394.056,00 |
| 24.03.2026 | 53,59 | 54,04 | 52,30 | 52,95 | -1,47% | 1.281.938,00 |
| 23.03.2026 | 54,40 | 55,74 | 53,69 | 53,74 | 2,15% | 613.138,00 |
| 20.03.2026 | 52,35 | 52,87 | 52,01 | 52,61 | -0,51% | 1.177.590,00 |
| 19.03.2026 | 51,82 | 53,16 | 51,12 | 52,88 | 1,01% | 773.534,00 |
| 18.03.2026 | 53,53 | 53,53 | 51,90 | 52,35 | -1,49% | 524.563,00 |
| 17.03.2026 | 53,64 | 54,34 | 52,68 | 53,14 | 0,09% | 278.986,00 |
| 16.03.2026 | 54,33 | 54,53 | 53,01 | 53,09 | -0,86% | 355.506,00 |
| 13.03.2026 | 53,72 | 54,67 | 53,07 | 53,55 | 0,47% | 387.154,00 |
| 12.03.2026 | 52,34 | 54,02 | 51,86 | 53,30 | 1,08% | 383.658,00 |
| 11.03.2026 | 52,60 | 54,32 | 51,87 | 52,73 | -0,90% | 323.884,00 |
| 10.03.2026 | 52,98 | 54,76 | 52,15 | 53,21 | 0,43% | 669.573,00 |
| 09.03.2026 | 51,12 | 53,64 | 50,20 | 52,98 | 0,61% | 602.367,00 |
| 06.03.2026 | 52,56 | 52,79 | 51,00 | 52,66 | -3,87% | 420.713,00 |
| 05.03.2026 | 54,73 | 56,02 | 53,90 | 54,78 | -0,94% | 540.916,00 |
| 04.03.2026 | 55,21 | 56,06 | 54,44 | 55,30 | 1,21% | 590.869,00 |
| 03.03.2026 | 52,87 | 55,35 | 51,77 | 54,64 | 0,94% | 657.207,00 |
| 02.03.2026 | 51,50 | 54,47 | 51,49 | 54,13 | 3,12% | 652.287,00 |
| 27.02.2026 | 55,51 | 56,28 | 52,28 | 52,49 | -8,20% | 1.085.681,00 |
| 26.02.2026 | 57,52 | 58,49 | 56,30 | 57,18 | -0,94% | 554.880,00 |
| 25.02.2026 | 57,25 | 58,09 | 56,50 | 57,72 | 2,57% | 455.998,00 |
| 24.02.2026 | 55,12 | 56,58 | 54,79 | 56,28 | 2,26% | 583.799,00 |
| 23.02.2026 | 57,79 | 58,20 | 54,57 | 55,03 | -5,50% | 663.783,00 |
| 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 | 0,38% | 312.449,00 |
| 18.02.2026 | 59,65 | 60,83 | 57,43 | 57,64 | -3,24% | 488.746,00 |
| 17.02.2026 | 58,54 | 59,96 | 57,90 | 59,57 | 1,71% | 446.648,00 |
| 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% | 678.656,00 |
| 11.02.2026 | 60,39 | 61,56 | 55,91 | 57,04 | -3,94% | 1.236.766,00 |
| 10.02.2026 | 62,01 | 62,91 | 59,17 | 59,38 | -4,30% | 514.303,00 |
| 09.02.2026 | 61,28 | 62,79 | 61,28 | 62,05 | 0,05% | 591.100,00 |
| 06.02.2026 | 60,29 | 62,27 | 59,69 | 62,02 | 5,94% | 596.206,00 |
| 05.02.2026 | 59,79 | 61,28 | 57,76 | 58,54 | -2,82% | 675.224,00 |
| 04.02.2026 | 60,73 | 61,45 | 59,60 | 60,24 | -0,64% | 796.112,00 |
| 03.02.2026 | 62,71 | 63,88 | 59,31 | 60,63 | -3,40% | 998.976,00 |
| 02.02.2026 | 59,10 | 63,51 | 58,50 | 62,77 | 5,59% | 1.329.245,00 |
| 30.01.2026 | 67,01 | 70,22 | 58,83 | 59,44 | -15,72% | 2.328.873,00 |
| 29.01.2026 | 67,70 | 70,53 | 67,29 | 70,53 | 5,05% | 676.826,00 |
| 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% | 371.924,00 |
| 26.01.2026 | 67,09 | 68,71 | 66,76 | 67,50 | 0,46% | 493.890,00 |
| 23.01.2026 | 70,60 | 70,96 | 66,67 | 67,19 | -5,75% | 539.104,00 |
| 22.01.2026 | 69,97 | 72,89 | 69,97 | 71,29 | 2,52% | 544.757,00 |
| 21.01.2026 | 67,35 | 70,36 | 66,36 | 69,54 | 4,57% | 923.149,00 |
| 20.01.2026 | 68,22 | 68,96 | 66,42 | 66,50 | -4,55% | 458.497,00 |
| 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 | 0,90% | 586.466,00 |
| 14.01.2026 | 69,42 | 69,89 | 68,48 | 69,76 | 0,42% | 379.510,00 |
| 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% | 352.697,00 |
| 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% | 749.031,00 |
| 07.01.2026 | 69,35 | 70,20 | 67,95 | 69,39 | -0,10% | 474.318,00 |
| 06.01.2026 | 68,97 | 70,56 | 68,55 | 69,46 | -0,04% | 2.055.533,00 |
| 05.01.2026 | 67,61 | 70,30 | 67,61 | 69,49 | 2,70% | 885.192,00 |
| 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% | 335.807,00 |
| 29.12.2025 | 69,59 | 70,44 | 68,57 | 68,86 | -1,42% | 396.329,00 |
| 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% | 531.903,00 |
| 22.12.2025 | 69,33 | 72,00 | 69,33 | 70,39 | 2,21% | 616.600,00 |