12,350$
-0,24%
Echtzeit-Aktienkurs BankFinancial Corp
Bid:
Ask:
Aktienkurse zur BankFinancial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 12,41 | 12,48 | 12,33 | 12,38 | 0,00% | 23.010,00 |
| 28.08.2025 | 12,66 | 12,66 | 12,31 | 12,38 | -0,96% | 53.442,00 |
| 27.08.2025 | 12,52 | 12,57 | 12,28 | 12,50 | 0,64% | 81.683,00 |
| 26.08.2025 | 12,29 | 12,50 | 12,29 | 12,42 | 0,57% | 102.481,00 |
| 25.08.2025 | 12,49 | 12,49 | 12,34 | 12,35 | -0,32% | 109.924,00 |
| 22.08.2025 | 11,78 | 12,43 | 11,78 | 12,39 | 4,29% | 353.938,00 |
| 21.08.2025 | 11,81 | 11,95 | 11,75 | 11,88 | 0,51% | 77.991,00 |
| 20.08.2025 | 11,69 | 11,87 | 11,68 | 11,82 | 1,20% | 255.980,00 |
| 19.08.2025 | 11,58 | 11,74 | 11,56 | 11,68 | 1,39% | 177.305,00 |
| 18.08.2025 | 11,48 | 11,54 | 11,44 | 11,52 | 0,17% | 53.275,00 |
| 15.08.2025 | 11,64 | 11,65 | 11,47 | 11,50 | -1,54% | 105.378,00 |
| 14.08.2025 | 11,76 | 11,76 | 11,63 | 11,68 | -1,27% | 73.730,00 |
| 13.08.2025 | 11,44 | 11,88 | 11,44 | 11,83 | 2,60% | 289.725,00 |
| 12.08.2025 | 11,01 | 11,53 | 11,01 | 11,53 | 5,88% | 431.308,00 |
| 11.08.2025 | 10,84 | 10,90 | 10,83 | 10,89 | 0,93% | 36.894,00 |
| 08.08.2025 | 10,80 | 10,90 | 10,69 | 10,79 | 0,84% | 22.880,00 |
| 07.08.2025 | 10,95 | 10,95 | 10,70 | 10,70 | -2,28% | 22.878,00 |
| 06.08.2025 | 10,92 | 10,99 | 10,90 | 10,95 | 0,18% | 16.723,00 |
| 05.08.2025 | 10,86 | 10,98 | 10,78 | 10,93 | 0,64% | 26.405,00 |
| 04.08.2025 | 11,02 | 11,02 | 10,86 | 10,86 | -0,91% | 40.064,00 |
| 01.08.2025 | 11,11 | 11,11 | 10,92 | 10,96 | -1,44% | 73.333,00 |
| 31.07.2025 | 11,12 | 11,27 | 11,06 | 11,12 | -0,54% | 95.099,00 |
| 30.07.2025 | 11,51 | 11,59 | 11,17 | 11,18 | -2,02% | 62.132,00 |
| 29.07.2025 | 11,78 | 11,78 | 11,38 | 11,41 | -2,48% | 62.341,00 |
| 28.07.2025 | 11,46 | 11,72 | 11,46 | 11,70 | 1,74% | 58.487,00 |
| 25.07.2025 | 11,43 | 11,50 | 11,41 | 11,50 | 0,09% | 39.002,00 |
| 24.07.2025 | 11,82 | 11,82 | 11,49 | 11,49 | -2,63% | 25.193,00 |
| 23.07.2025 | 11,64 | 11,84 | 11,62 | 11,80 | 1,46% | 29.118,00 |
| 22.07.2025 | 11,75 | 11,82 | 11,63 | 11,63 | -1,02% | 46.276,00 |
| 21.07.2025 | 11,69 | 11,85 | 11,69 | 11,75 | -0,51% | 29.737,00 |
| 18.07.2025 | 11,92 | 11,93 | 11,81 | 11,81 | -0,34% | 31.237,00 |
| 17.07.2025 | 11,67 | 11,91 | 11,67 | 11,85 | 0,00% | 51.935,00 |
| 16.07.2025 | 11,50 | 11,87 | 11,45 | 11,85 | 2,42% | 53.603,00 |
| 15.07.2025 | 11,83 | 11,93 | 11,57 | 11,57 | -2,94% | 37.647,00 |
| 14.07.2025 | 11,74 | 11,95 | 11,74 | 11,92 | 1,71% | 21.109,00 |
| 11.07.2025 | 11,76 | 11,76 | 11,64 | 11,72 | -1,43% | 50.444,00 |
| 10.07.2025 | 11,66 | 11,95 | 11,63 | 11,89 | 1,62% | 42.620,00 |
| 09.07.2025 | 11,84 | 11,91 | 11,57 | 11,70 | -0,43% | 27.288,00 |
| 08.07.2025 | 11,62 | 11,84 | 11,61 | 11,75 | 0,60% | 26.055,00 |
| 07.07.2025 | 11,76 | 11,87 | 11,65 | 11,68 | -1,52% | 52.333,00 |
| 03.07.2025 | 11,63 | 11,90 | 11,63 | 11,86 | 1,63% | 32.156,00 |
| 02.07.2025 | 11,54 | 11,75 | 11,48 | 11,67 | -0,26% | 29.619,00 |
| 01.07.2025 | 11,54 | 11,84 | 11,54 | 11,70 | 1,12% | 30.954,00 |
| 30.06.2025 | 11,40 | 11,73 | 11,40 | 11,57 | 1,76% | 38.485,00 |
| 27.06.2025 | 11,51 | 11,70 | 11,36 | 11,37 | -0,96% | 1.210.059,00 |
| 26.06.2025 | 11,38 | 11,53 | 11,38 | 11,48 | 1,41% | 25.441,00 |
| 25.06.2025 | 11,59 | 11,71 | 11,32 | 11,32 | -1,57% | 40.345,00 |
| 24.06.2025 | 11,62 | 11,70 | 11,45 | 11,50 | -0,17% | 26.525,00 |
| 23.06.2025 | 11,71 | 11,75 | 11,37 | 11,52 | -0,86% | 72.163,00 |
| 20.06.2025 | 11,37 | 11,85 | 11,37 | 11,62 | 1,66% | 41.302,00 |
| 18.06.2025 | 11,30 | 11,59 | 11,30 | 11,43 | 1,51% | 17.260,00 |
| 17.06.2025 | 11,32 | 11,48 | 11,26 | 11,26 | -1,23% | 27.458,00 |
| 16.06.2025 | 11,53 | 11,66 | 11,40 | 11,40 | -0,96% | 31.091,00 |
| 13.06.2025 | 11,65 | 11,73 | 11,51 | 11,51 | -1,03% | 12.785,00 |
| 12.06.2025 | 11,63 | 11,75 | 11,62 | 11,63 | -1,61% | 23.662,00 |
| 11.06.2025 | 11,75 | 11,88 | 11,73 | 11,82 | 0,51% | 20.691,00 |
| 10.06.2025 | 11,52 | 11,85 | 11,52 | 11,76 | 1,55% | 20.997,00 |
| 09.06.2025 | 11,84 | 11,90 | 11,58 | 11,58 | -1,11% | 29.423,00 |
| 06.06.2025 | 11,78 | 11,88 | 11,56 | 11,71 | 0,39% | 17.091,00 |
| 05.06.2025 | 11,68 | 11,76 | 11,67 | 11,67 | 0,04% | 12.697,00 |
| 04.06.2025 | 11,76 | 11,79 | 11,66 | 11,66 | -0,26% | 25.791,00 |
| 03.06.2025 | 11,91 | 11,91 | 11,69 | 11,69 | -1,02% | 20.421,00 |
| 02.06.2025 | 12,11 | 12,11 | 11,81 | 11,81 | -1,91% | 22.341,00 |
| 30.05.2025 | 12,15 | 12,20 | 11,96 | 12,04 | -1,31% | 11.919,00 |
| 29.05.2025 | 12,06 | 12,22 | 11,87 | 12,20 | 1,92% | 14.514,00 |
| 28.05.2025 | 12,01 | 12,09 | 11,86 | 11,97 | 0,25% | 10.765,00 |
| 27.05.2025 | 12,05 | 12,07 | 11,93 | 11,94 | -0,75% | 22.650,00 |
| 23.05.2025 | 12,05 | 12,17 | 11,86 | 12,03 | -0,66% | 20.907,00 |
| 22.05.2025 | 12,29 | 12,30 | 11,95 | 12,11 | -0,82% | 15.116,00 |
| 21.05.2025 | 12,02 | 12,21 | 11,90 | 12,21 | 1,41% | 10.478,00 |
| 20.05.2025 | 11,98 | 12,08 | 11,90 | 12,04 | 0,33% | 10.135,00 |
| 19.05.2025 | 11,89 | 12,03 | 11,89 | 12,00 | 0,67% | 9.966,00 |
| 16.05.2025 | 11,98 | 12,13 | 11,90 | 11,92 | -0,91% | 17.881,00 |
| 15.05.2025 | 12,10 | 12,36 | 11,90 | 12,03 | -0,99% | 34.680,00 |
| 14.05.2025 | 11,95 | 12,18 | 11,95 | 12,15 | 0,91% | 14.538,00 |
| 13.05.2025 | 12,03 | 12,11 | 12,00 | 12,04 | 0,84% | 18.156,00 |
| 12.05.2025 | 12,40 | 12,40 | 11,94 | 11,94 | -1,73% | 19.351,00 |
| 09.05.2025 | 12,31 | 12,33 | 12,10 | 12,15 | -1,06% | 19.909,00 |
| 08.05.2025 | 12,31 | 12,47 | 12,27 | 12,28 | -0,41% | 42.660,00 |
| 07.05.2025 | 12,39 | 12,47 | 12,30 | 12,33 | 0,00% | 7.862,00 |
| 06.05.2025 | 12,44 | 12,53 | 12,33 | 12,33 | -1,12% | 12.003,00 |
| 05.05.2025 | 12,80 | 12,80 | 12,28 | 12,47 | -1,73% | 9.924,00 |
| 02.05.2025 | 12,49 | 12,74 | 12,26 | 12,69 | 3,17% | 36.992,00 |
| 01.05.2025 | 12,26 | 12,68 | 12,26 | 12,30 | -0,32% | 15.839,00 |
| 30.04.2025 | 12,20 | 12,49 | 12,20 | 12,34 | -1,28% | 17.319,00 |
| 29.04.2025 | 12,25 | 12,50 | 12,13 | 12,50 | 2,63% | 17.254,00 |
| 28.04.2025 | 12,21 | 12,31 | 12,18 | 12,18 | -0,41% | 20.700,00 |
| 25.04.2025 | 11,93 | 12,34 | 11,93 | 12,23 | 0,25% | 7.337,00 |
| 24.04.2025 | 12,11 | 12,46 | 12,11 | 12,20 | -0,25% | 17.001,00 |
| 23.04.2025 | 12,10 | 12,41 | 11,58 | 12,23 | 1,33% | 54.360,00 |
| 22.04.2025 | 11,76 | 12,30 | 11,76 | 12,07 | 2,64% | 17.092,00 |
| 21.04.2025 | 11,59 | 12,20 | 11,59 | 11,76 | -2,73% | 11.658,00 |
| 17.04.2025 | 12,17 | 12,24 | 11,86 | 12,09 | 2,81% | 15.195,00 |
| 16.04.2025 | 11,60 | 11,93 | 11,54 | 11,76 | 0,86% | 9.677,00 |
| 15.04.2025 | 11,95 | 11,95 | 11,66 | 11,66 | -0,93% | 8.764,00 |
| 14.04.2025 | 11,67 | 11,94 | 11,41 | 11,77 | 3,98% | 11.099,00 |
| 11.04.2025 | 11,23 | 11,64 | 11,17 | 11,32 | -1,05% | 34.207,00 |
| 10.04.2025 | 12,33 | 12,33 | 11,44 | 11,44 | -5,80% | 16.154,00 |
| 09.04.2025 | 11,80 | 12,26 | 11,54 | 12,15 | 3,14% | 75.263,00 |
| 08.04.2025 | 11,98 | 11,98 | 11,73 | 11,78 | -2,28% | 16.330,00 |