13,690$
-1,30%
Echtzeit-Aktienkurs BankFinancial Corp
Bid:
Ask:
Aktienkurse zur BankFinancial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 13,62 | 13,99 | 13,62 | 13,69 | -1,30% | 5.396,00 |
| 03.12.2024 | 13,29 | 13,97 | 13,16 | 13,87 | 3,28% | 10.058,00 |
| 02.12.2024 | 13,35 | 13,46 | 13,26 | 13,43 | 0,37% | 11.262,00 |
| 29.11.2024 | 13,37 | 13,43 | 13,28 | 13,38 | 1,17% | 11.124,00 |
| 27.11.2024 | 12,99 | 13,25 | 12,99 | 13,23 | 2,84% | 11.847,00 |
| 26.11.2024 | 12,74 | 12,90 | 12,69 | 12,86 | -0,31% | 17.812,00 |
| 25.11.2024 | 12,75 | 13,10 | 12,65 | 12,90 | 2,63% | 18.562,00 |
| 22.11.2024 | 12,60 | 12,65 | 12,56 | 12,57 | 0,16% | 13.456,00 |
| 21.11.2024 | 12,63 | 12,65 | 12,51 | 12,55 | 0,40% | 2.868,00 |
| 20.11.2024 | 12,50 | 12,51 | 12,41 | 12,50 | 0,00% | 9.953,00 |
| 19.11.2024 | 12,52 | 12,52 | 12,40 | 12,50 | 0,48% | 9.181,00 |
| 18.11.2024 | 12,54 | 12,96 | 12,40 | 12,44 | -1,74% | 12.095,00 |
| 15.11.2024 | 12,75 | 12,86 | 12,43 | 12,66 | -1,48% | 5.768,00 |
| 14.11.2024 | 12,44 | 12,88 | 12,30 | 12,85 | 3,30% | 21.362,00 |
| 13.11.2024 | 12,31 | 12,44 | 12,16 | 12,44 | 0,97% | 3.869,00 |
| 12.11.2024 | 12,28 | 12,34 | 12,16 | 12,32 | 1,57% | 10.925,00 |
| 11.11.2024 | 12,25 | 12,43 | 12,13 | 12,13 | 0,17% | 8.237,00 |
| 08.11.2024 | 12,20 | 12,25 | 12,00 | 12,11 | -0,41% | 4.164,00 |
| 07.11.2024 | 12,34 | 12,34 | 12,04 | 12,16 | -0,57% | 2.850,00 |
| 06.11.2024 | 11,62 | 12,25 | 11,62 | 12,23 | 0,58% | 44.488,00 |
| 05.11.2024 | 11,90 | 12,23 | 11,64 | 12,16 | 2,62% | 3.300,00 |
| 04.11.2024 | 12,22 | 12,22 | 11,82 | 11,85 | -3,11% | 9.502,00 |
| 01.11.2024 | 11,98 | 12,23 | 11,98 | 12,23 | 0,08% | 10.343,00 |
| 31.10.2024 | 12,14 | 12,22 | 11,94 | 12,22 | -0,24% | 2.312,00 |
| 30.10.2024 | 12,18 | 12,25 | 11,93 | 12,25 | 0,25% | 13.389,00 |
| 29.10.2024 | 12,07 | 12,22 | 12,04 | 12,22 | 0,91% | 3.631,00 |
| 28.10.2024 | 12,45 | 12,45 | 11,86 | 12,11 | -2,89% | 17.871,00 |
| 25.10.2024 | 12,50 | 12,50 | 12,02 | 12,47 | -0,24% | 13.354,00 |
| 24.10.2024 | 11,64 | 12,50 | 11,64 | 12,50 | 3,91% | 15.883,00 |
| 23.10.2024 | 11,64 | 12,04 | 11,36 | 12,03 | 2,30% | 19.783,00 |
| 22.10.2024 | 12,02 | 12,02 | 11,75 | 11,76 | -0,42% | 10.937,00 |
| 21.10.2024 | 12,11 | 12,11 | 11,81 | 11,81 | -3,91% | 10.878,00 |
| 18.10.2024 | 12,45 | 12,50 | 12,29 | 12,29 | -1,05% | 6.654,00 |
| 17.10.2024 | 11,95 | 12,44 | 11,95 | 12,42 | 2,73% | 17.202,00 |
| 16.10.2024 | 11,95 | 12,09 | 11,90 | 12,09 | 1,60% | 83.863,00 |
| 15.10.2024 | 12,09 | 12,09 | 11,90 | 11,90 | -1,00% | 7.217,00 |
| 14.10.2024 | 11,95 | 12,15 | 11,90 | 12,02 | -0,66% | 9.291,00 |
| 11.10.2024 | 12,10 | 12,10 | 11,91 | 12,10 | 1,26% | 2.007,00 |
| 10.10.2024 | 12,03 | 12,08 | 11,88 | 11,95 | -0,25% | 13.780,00 |
| 09.10.2024 | 11,77 | 11,98 | 11,69 | 11,98 | 0,50% | 5.215,00 |
| 08.10.2024 | 11,72 | 11,93 | 11,72 | 11,92 | 0,34% | 2.853,00 |
| 07.10.2024 | 11,89 | 11,95 | 11,81 | 11,88 | -0,50% | 4.290,00 |
| 04.10.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 1,44% | 1.315,00 |
| 03.10.2024 | 11,88 | 11,97 | 11,65 | 11,77 | 0,51% | 24.064,00 |
| 02.10.2024 | 11,79 | 12,05 | 11,66 | 11,71 | -2,01% | 14.620,00 |
| 01.10.2024 | 11,92 | 12,01 | 11,84 | 11,95 | -2,05% | 2.655,00 |
| 30.09.2024 | 11,87 | 12,30 | 11,87 | 12,20 | 1,92% | 12.936,00 |
| 27.09.2024 | 11,90 | 11,97 | 11,76 | 11,97 | -0,50% | 11.557,00 |
| 26.09.2024 | 11,80 | 12,09 | 11,66 | 12,03 | 2,73% | 5.294,00 |
| 25.09.2024 | 11,93 | 11,93 | 11,71 | 11,71 | -2,58% | 4.280,00 |
| 24.09.2024 | 12,15 | 12,17 | 12,02 | 12,02 | -1,23% | 10.290,00 |
| 23.09.2024 | 12,11 | 12,21 | 11,91 | 12,17 | -1,78% | 6.228,00 |
| 20.09.2024 | 11,62 | 12,56 | 11,57 | 12,39 | 5,36% | 52.152,00 |
| 19.09.2024 | 11,75 | 11,77 | 11,74 | 11,76 | 0,94% | 2.194,00 |
| 18.09.2024 | 11,53 | 11,65 | 11,47 | 11,65 | -0,26% | 5.337,00 |
| 17.09.2024 | 11,44 | 11,75 | 11,44 | 11,68 | -1,27% | 3.382,00 |
| 16.09.2024 | 11,37 | 11,84 | 11,20 | 11,83 | 4,14% | 10.678,00 |
| 13.09.2024 | 11,55 | 11,60 | 11,36 | 11,36 | 1,34% | 2.896,00 |
| 12.09.2024 | 11,06 | 11,45 | 11,06 | 11,21 | -1,06% | 3.967,00 |
| 11.09.2024 | 11,33 | 11,50 | 11,03 | 11,33 | 1,07% | 7.585,00 |
| 10.09.2024 | 11,30 | 11,34 | 11,21 | 11,21 | -2,18% | 3.922,00 |
| 09.09.2024 | 11,26 | 11,46 | 11,26 | 11,46 | -0,17% | 9.009,00 |
| 06.09.2024 | 11,40 | 11,49 | 11,26 | 11,48 | -0,17% | 4.125,00 |
| 05.09.2024 | 11,51 | 11,51 | 11,40 | 11,50 | -0,86% | 6.507,00 |
| 04.09.2024 | 11,80 | 12,01 | 11,60 | 11,60 | -1,02% | 8.209,00 |
| 03.09.2024 | 11,78 | 11,96 | 11,72 | 11,72 | -1,26% | 6.699,00 |
| 30.08.2024 | 11,84 | 12,00 | 11,62 | 11,87 | -0,75% | 3.524,00 |
| 29.08.2024 | 12,00 | 12,00 | 11,75 | 11,96 | -2,29% | 3.536,00 |
| 28.08.2024 | 11,65 | 12,24 | 11,65 | 12,24 | 3,12% | 6.137,00 |
| 27.08.2024 | 11,46 | 12,01 | 11,30 | 11,87 | 0,34% | 2.944,00 |
| 26.08.2024 | 12,10 | 12,10 | 11,75 | 11,83 | -2,55% | 6.039,00 |
| 23.08.2024 | 12,24 | 12,25 | 11,98 | 12,14 | -0,41% | 13.636,00 |
| 22.08.2024 | 11,90 | 12,23 | 11,90 | 12,19 | 2,52% | 2.594,00 |
| 21.08.2024 | 11,71 | 11,99 | 11,49 | 11,89 | 1,02% | 11.924,00 |
| 20.08.2024 | 11,40 | 11,93 | 11,31 | 11,77 | -1,83% | 10.511,00 |
| 19.08.2024 | 12,10 | 12,11 | 11,91 | 11,99 | -0,83% | 4.404,00 |
| 16.08.2024 | 11,29 | 12,10 | 11,29 | 12,09 | 6,33% | 17.061,00 |
| 15.08.2024 | 11,41 | 11,41 | 11,35 | 11,37 | 0,80% | 3.002,00 |
| 14.08.2024 | 11,15 | 11,41 | 11,11 | 11,28 | -0,79% | 2.582,00 |
| 13.08.2024 | 11,36 | 11,41 | 11,14 | 11,37 | 0,98% | 8.390,00 |
| 12.08.2024 | 11,23 | 11,26 | 11,11 | 11,26 | -0,97% | 7.113,00 |
| 09.08.2024 | 11,32 | 11,41 | 11,31 | 11,37 | -0,35% | 2.305,00 |
| 08.08.2024 | 11,25 | 11,48 | 11,22 | 11,41 | -0,35% | 7.809,00 |
| 07.08.2024 | 11,37 | 11,47 | 11,36 | 11,45 | 0,44% | 3.100,00 |
| 06.08.2024 | 11,33 | 11,54 | 11,31 | 11,40 | -0,96% | 3.557,00 |
| 05.08.2024 | 11,50 | 11,51 | 11,25 | 11,51 | -2,70% | 2.870,00 |
| 02.08.2024 | 11,72 | 11,85 | 11,72 | 11,83 | 0,81% | 3.877,00 |
| 01.08.2024 | 11,90 | 12,09 | 11,51 | 11,74 | 0,13% | 15.174,00 |
| 31.07.2024 | 11,66 | 11,94 | 11,66 | 11,72 | -1,76% | 6.423,00 |
| 30.07.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 1,10% | 953,00 |
| 29.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,51% | 3.742,00 |
| 26.07.2024 | 11,60 | 11,74 | 11,50 | 11,74 | 0,04% | 7.102,00 |
| 25.07.2024 | 11,63 | 11,84 | 11,52 | 11,74 | 2,40% | 6.147,00 |
| 24.07.2024 | 11,28 | 11,50 | 11,12 | 11,46 | -1,21% | 27.381,00 |
| 23.07.2024 | 10,91 | 11,62 | 10,89 | 11,60 | 5,45% | 42.886,00 |
| 22.07.2024 | 10,78 | 11,00 | 10,78 | 11,00 | 0,18% | 14.393,00 |
| 19.07.2024 | 10,91 | 11,00 | 10,91 | 10,98 | -0,09% | 3.072,00 |
| 18.07.2024 | 10,88 | 11,00 | 10,88 | 10,99 | -0,09% | 4.390,00 |
| 17.07.2024 | 10,75 | 11,00 | 10,75 | 11,00 | 2,90% | 18.256,00 |
| 16.07.2024 | 10,71 | 10,80 | 10,69 | 10,69 | 0,85% | 37.305,00 |