12,010$
-4,98%
Echtzeit-Aktienkurs BankFinancial Corp
Bid:
Ask:
Aktienkurse zur BankFinancial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,27 | 12,39 | 11,87 | 12,00 | -5,06% | 20.946,00 |
| 03.04.2025 | 12,93 | 12,93 | 12,21 | 12,64 | -1,37% | 48.320,00 |
| 02.04.2025 | 12,72 | 12,84 | 12,63 | 12,82 | 1,63% | 13.064,00 |
| 01.04.2025 | 12,68 | 12,75 | 12,61 | 12,61 | -0,24% | 13.282,00 |
| 31.03.2025 | 12,74 | 12,88 | 12,63 | 12,64 | -1,40% | 11.029,00 |
| 28.03.2025 | 12,68 | 12,95 | 12,65 | 12,82 | -1,31% | 10.502,00 |
| 27.03.2025 | 12,77 | 12,99 | 12,73 | 12,99 | 3,51% | 20.569,00 |
| 26.03.2025 | 12,63 | 12,79 | 12,55 | 12,55 | 0,40% | 8.792,00 |
| 25.03.2025 | 12,87 | 13,03 | 12,50 | 12,50 | -2,19% | 20.148,00 |
| 24.03.2025 | 12,88 | 13,19 | 12,78 | 12,78 | -1,62% | 12.937,00 |
| 21.03.2025 | 12,73 | 13,04 | 12,73 | 12,99 | -0,54% | 17.037,00 |
| 20.03.2025 | 13,25 | 13,48 | 13,06 | 13,06 | -0,08% | 13.974,00 |
| 19.03.2025 | 13,13 | 13,30 | 12,61 | 13,07 | -0,23% | 24.742,00 |
| 18.03.2025 | 12,83 | 13,22 | 12,83 | 13,10 | 0,38% | 9.287,00 |
| 17.03.2025 | 12,76 | 13,07 | 12,72 | 13,05 | 2,84% | 13.757,00 |
| 14.03.2025 | 12,68 | 12,89 | 12,67 | 12,69 | 0,24% | 11.869,00 |
| 13.03.2025 | 12,67 | 12,87 | 12,48 | 12,66 | 0,48% | 13.122,00 |
| 12.03.2025 | 12,36 | 12,60 | 12,28 | 12,60 | 1,61% | 19.854,00 |
| 11.03.2025 | 12,42 | 12,48 | 12,40 | 12,40 | -0,80% | 9.277,00 |
| 10.03.2025 | 12,66 | 12,66 | 12,50 | 12,50 | -2,72% | 20.273,00 |
| 07.03.2025 | 12,70 | 13,04 | 12,60 | 12,85 | 0,63% | 11.121,00 |
| 06.03.2025 | 12,86 | 12,86 | 12,60 | 12,77 | -0,93% | 7.866,00 |
| 05.03.2025 | 12,74 | 12,99 | 12,70 | 12,89 | 1,06% | 12.484,00 |
| 04.03.2025 | 13,25 | 13,25 | 12,67 | 12,76 | -2,78% | 9.560,00 |
| 03.03.2025 | 12,96 | 13,30 | 12,96 | 13,12 | -0,91% | 9.731,00 |
| 28.02.2025 | 13,19 | 13,58 | 13,01 | 13,24 | 1,53% | 17.044,00 |
| 27.02.2025 | 12,80 | 13,29 | 12,42 | 13,04 | 0,77% | 16.311,00 |
| 26.02.2025 | 12,53 | 12,94 | 12,39 | 12,94 | 1,85% | 20.652,00 |
| 25.02.2025 | 12,55 | 12,72 | 12,52 | 12,71 | 0,83% | 13.309,00 |
| 24.02.2025 | 12,82 | 12,82 | 12,55 | 12,60 | -2,33% | 18.901,00 |
| 21.02.2025 | 12,86 | 12,98 | 12,83 | 12,90 | -0,08% | 21.533,00 |
| 20.02.2025 | 13,17 | 13,17 | 12,86 | 12,91 | -2,12% | 7.402,00 |
| 19.02.2025 | 12,92 | 13,28 | 12,90 | 13,19 | 1,23% | 12.858,00 |
| 18.02.2025 | 13,10 | 13,20 | 13,00 | 13,03 | -1,44% | 13.434,00 |
| 14.02.2025 | 13,21 | 13,23 | 13,06 | 13,22 | -0,38% | 9.220,00 |
| 13.02.2025 | 13,07 | 13,27 | 13,07 | 13,27 | 1,07% | 10.876,00 |
| 12.02.2025 | 13,30 | 13,33 | 12,93 | 13,13 | -1,35% | 22.335,00 |
| 11.02.2025 | 13,13 | 13,36 | 12,93 | 13,31 | 1,37% | 15.550,00 |
| 10.02.2025 | 13,24 | 13,28 | 13,11 | 13,13 | -1,50% | 16.174,00 |
| 07.02.2025 | 13,18 | 13,41 | 12,86 | 13,33 | 0,23% | 27.330,00 |
| 06.02.2025 | 12,86 | 13,30 | 12,86 | 13,30 | 2,94% | 12.651,00 |
| 05.02.2025 | 12,96 | 13,14 | 12,86 | 12,92 | -0,08% | 15.800,00 |
| 04.02.2025 | 13,02 | 13,24 | 12,86 | 12,93 | -2,27% | 24.194,00 |
| 03.02.2025 | 13,40 | 13,40 | 12,92 | 13,23 | -1,85% | 9.346,00 |
| 31.01.2025 | 13,20 | 13,53 | 13,07 | 13,48 | 0,97% | 88.743,00 |
| 30.01.2025 | 13,04 | 13,56 | 13,04 | 13,35 | -0,52% | 18.563,00 |
| 29.01.2025 | 12,91 | 13,44 | 12,91 | 13,42 | 3,23% | 20.237,00 |
| 28.01.2025 | 12,75 | 13,19 | 12,75 | 13,00 | 0,00% | 23.085,00 |
| 27.01.2025 | 12,83 | 13,11 | 12,29 | 13,00 | 1,17% | 14.488,00 |
| 24.01.2025 | 12,75 | 12,97 | 12,75 | 12,85 | 0,39% | 10.435,00 |
| 23.01.2025 | 12,46 | 12,80 | 12,35 | 12,80 | 2,48% | 15.632,00 |
| 22.01.2025 | 12,49 | 12,53 | 12,27 | 12,49 | -0,08% | 12.995,00 |
| 21.01.2025 | 12,48 | 12,57 | 12,42 | 12,50 | 0,97% | 11.985,00 |
| 17.01.2025 | 12,14 | 12,42 | 12,14 | 12,38 | 1,48% | 7.174,00 |
| 16.01.2025 | 12,11 | 12,20 | 12,08 | 12,20 | 0,58% | 7.304,00 |
| 15.01.2025 | 12,05 | 12,17 | 11,99 | 12,13 | 2,36% | 30.654,00 |
| 14.01.2025 | 11,58 | 11,95 | 11,58 | 11,85 | 2,33% | 18.958,00 |
| 13.01.2025 | 11,62 | 11,65 | 11,53 | 11,58 | -0,34% | 18.964,00 |
| 10.01.2025 | 11,87 | 12,00 | 11,55 | 11,62 | -2,52% | 15.917,00 |
| 08.01.2025 | 12,07 | 12,07 | 11,84 | 11,92 | -0,75% | 20.579,00 |
| 07.01.2025 | 12,25 | 12,32 | 12,00 | 12,01 | -1,96% | 19.511,00 |
| 06.01.2025 | 12,42 | 12,45 | 12,21 | 12,25 | -0,33% | 16.529,00 |
| 03.01.2025 | 12,21 | 12,35 | 12,11 | 12,29 | 1,07% | 18.871,00 |
| 02.01.2025 | 12,62 | 12,62 | 12,16 | 12,16 | -4,21% | 24.907,00 |
| 31.12.2024 | 12,48 | 12,74 | 12,48 | 12,70 | 1,97% | 14.257,00 |
| 30.12.2024 | 12,47 | 12,53 | 12,14 | 12,45 | -0,40% | 32.821,00 |
| 27.12.2024 | 12,51 | 12,63 | 12,44 | 12,50 | -0,64% | 19.581,00 |
| 26.12.2024 | 12,62 | 12,66 | 12,51 | 12,58 | -0,47% | 17.097,00 |
| 24.12.2024 | 12,42 | 12,64 | 12,41 | 12,64 | 1,12% | 4.145,00 |
| 23.12.2024 | 12,70 | 12,70 | 12,33 | 12,50 | -1,42% | 19.067,00 |
| 20.12.2024 | 12,33 | 12,68 | 12,33 | 12,68 | 2,34% | 24.761,00 |
| 19.12.2024 | 12,37 | 12,68 | 12,07 | 12,39 | -0,64% | 21.694,00 |
| 18.12.2024 | 12,68 | 13,25 | 12,47 | 12,47 | -2,50% | 23.383,00 |
| 17.12.2024 | 12,80 | 13,01 | 12,67 | 12,79 | -1,08% | 15.283,00 |
| 16.12.2024 | 13,05 | 13,07 | 12,89 | 12,93 | -1,15% | 6.874,00 |
| 13.12.2024 | 12,55 | 13,08 | 12,37 | 13,08 | 4,31% | 18.362,00 |
| 12.12.2024 | 12,82 | 13,20 | 12,54 | 12,54 | -2,18% | 44.189,00 |
| 11.12.2024 | 13,49 | 13,75 | 12,75 | 12,82 | -4,40% | 22.348,00 |
| 10.12.2024 | 13,76 | 13,83 | 13,41 | 13,41 | -3,18% | 13.126,00 |
| 09.12.2024 | 13,89 | 13,90 | 13,26 | 13,85 | 0,14% | 8.549,00 |
| 06.12.2024 | 13,65 | 13,83 | 13,56 | 13,83 | 2,52% | 5.434,00 |
| 05.12.2024 | 13,92 | 13,92 | 13,49 | 13,49 | -1,39% | 16.401,00 |
| 04.12.2024 | 13,96 | 13,96 | 13,68 | 13,68 | -1,37% | 10.914,00 |
| 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 |