27,800$
-2,49%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,79 | 27,85 | 27,79 | 27,80 | -2,49% | 895,00 |
| 03.04.2025 | 28,59 | 30,00 | 28,50 | 28,51 | -5,28% | 20.249,00 |
| 02.04.2025 | 30,59 | 30,59 | 29,43 | 30,10 | 0,67% | 11.932,00 |
| 01.04.2025 | 30,00 | 30,07 | 29,86 | 29,90 | -1,09% | 5.714,00 |
| 31.03.2025 | 30,10 | 30,84 | 30,03 | 30,23 | 0,33% | 11.935,00 |
| 28.03.2025 | 30,73 | 30,73 | 29,94 | 30,13 | -1,76% | 9.922,00 |
| 27.03.2025 | 30,19 | 30,67 | 30,19 | 30,67 | 1,39% | 7.508,00 |
| 26.03.2025 | 30,15 | 30,56 | 30,13 | 30,25 | 0,36% | 23.170,00 |
| 25.03.2025 | 30,60 | 30,68 | 30,14 | 30,14 | -1,60% | 33.605,00 |
| 24.03.2025 | 30,24 | 30,85 | 29,72 | 30,63 | 1,79% | 6.901,00 |
| 21.03.2025 | 29,91 | 30,23 | 29,81 | 30,09 | 0,30% | 30.042,00 |
| 20.03.2025 | 29,99 | 30,23 | 29,97 | 30,00 | -0,13% | 5.428,00 |
| 19.03.2025 | 29,27 | 30,04 | 29,27 | 30,04 | 2,25% | 4.458,00 |
| 18.03.2025 | 29,41 | 29,59 | 29,02 | 29,38 | -0,81% | 11.791,00 |
| 17.03.2025 | 29,15 | 30,74 | 28,67 | 29,62 | 0,99% | 8.096,00 |
| 14.03.2025 | 29,18 | 29,55 | 29,11 | 29,33 | 1,14% | 12.321,00 |
| 13.03.2025 | 29,28 | 29,30 | 29,00 | 29,00 | -1,16% | 4.398,00 |
| 12.03.2025 | 29,00 | 29,34 | 28,50 | 29,34 | 1,28% | 11.986,00 |
| 11.03.2025 | 29,08 | 29,30 | 28,97 | 28,97 | -1,23% | 10.974,00 |
| 10.03.2025 | 29,52 | 29,52 | 29,29 | 29,33 | -2,43% | 8.888,00 |
| 07.03.2025 | 29,51 | 30,19 | 29,47 | 30,06 | 0,03% | 15.784,00 |
| 06.03.2025 | 30,66 | 30,66 | 29,82 | 30,05 | -0,07% | 10.553,00 |
| 05.03.2025 | 30,55 | 30,55 | 29,93 | 30,07 | -1,09% | 7.973,00 |
| 04.03.2025 | 30,83 | 30,85 | 30,11 | 30,40 | -3,61% | 83.384,00 |
| 03.03.2025 | 31,58 | 31,91 | 31,42 | 31,54 | -0,47% | 7.037,00 |
| 28.02.2025 | 31,13 | 31,69 | 31,01 | 31,69 | 1,67% | 9.115,00 |
| 27.02.2025 | 31,00 | 31,17 | 30,93 | 31,17 | -0,64% | 9.614,00 |
| 26.02.2025 | 30,97 | 31,37 | 30,97 | 31,37 | 0,61% | 7.784,00 |
| 25.02.2025 | 30,74 | 31,21 | 30,60 | 31,18 | 2,20% | 12.215,00 |
| 24.02.2025 | 31,15 | 31,15 | 30,51 | 30,51 | -0,33% | 10.707,00 |
| 21.02.2025 | 31,61 | 31,65 | 30,61 | 30,61 | -2,02% | 11.388,00 |
| 20.02.2025 | 31,51 | 31,66 | 31,15 | 31,24 | -1,26% | 10.082,00 |
| 19.02.2025 | 31,45 | 31,64 | 31,35 | 31,64 | 0,29% | 8.938,00 |
| 18.02.2025 | 31,25 | 31,75 | 31,25 | 31,55 | 0,73% | 7.650,00 |
| 14.02.2025 | 31,47 | 31,69 | 31,29 | 31,32 | 0,45% | 7.200,00 |
| 13.02.2025 | 30,86 | 31,37 | 30,77 | 31,18 | 0,61% | 6.299,00 |
| 12.02.2025 | 31,24 | 31,24 | 30,90 | 30,99 | -1,53% | 9.580,00 |
| 11.02.2025 | 31,30 | 31,56 | 31,00 | 31,47 | -0,29% | 20.435,00 |
| 10.02.2025 | 33,12 | 33,12 | 31,47 | 31,56 | -0,09% | 9.402,00 |
| 07.02.2025 | 32,66 | 32,87 | 31,41 | 31,59 | -3,28% | 31.684,00 |
| 06.02.2025 | 31,46 | 32,66 | 31,46 | 32,66 | 3,32% | 12.070,00 |
| 05.02.2025 | 31,46 | 31,61 | 31,32 | 31,61 | 0,32% | 18.361,00 |
| 04.02.2025 | 30,45 | 31,71 | 30,45 | 31,51 | 1,12% | 14.767,00 |
| 03.02.2025 | 30,50 | 31,16 | 29,75 | 31,16 | -0,06% | 13.629,00 |
| 31.01.2025 | 31,90 | 32,00 | 31,01 | 31,18 | -1,48% | 20.751,00 |
| 30.01.2025 | 31,20 | 31,90 | 31,20 | 31,65 | 1,28% | 15.511,00 |
| 29.01.2025 | 30,88 | 31,27 | 30,69 | 31,25 | 2,02% | 11.760,00 |
| 28.01.2025 | 30,56 | 30,95 | 30,49 | 30,63 | 0,66% | 10.350,00 |
| 27.01.2025 | 30,00 | 31,00 | 29,97 | 30,43 | 1,23% | 17.492,00 |
| 24.01.2025 | 30,45 | 30,75 | 30,02 | 30,06 | -2,24% | 9.570,00 |
| 23.01.2025 | 29,51 | 30,75 | 29,50 | 30,75 | 3,40% | 23.747,00 |
| 22.01.2025 | 29,99 | 30,08 | 29,35 | 29,74 | -0,30% | 11.685,00 |
| 21.01.2025 | 30,81 | 30,81 | 29,83 | 29,83 | -0,73% | 7.327,00 |
| 17.01.2025 | 29,80 | 30,89 | 29,35 | 30,05 | 1,80% | 17.154,00 |
| 16.01.2025 | 30,11 | 30,16 | 29,43 | 29,52 | -2,89% | 21.962,00 |
| 15.01.2025 | 29,50 | 30,50 | 29,50 | 30,40 | 3,97% | 11.882,00 |
| 14.01.2025 | 28,21 | 29,24 | 28,21 | 29,24 | 3,95% | 10.054,00 |
| 13.01.2025 | 27,54 | 28,49 | 27,54 | 28,13 | 0,57% | 12.072,00 |
| 10.01.2025 | 28,33 | 28,33 | 27,44 | 27,97 | -2,65% | 14.494,00 |
| 08.01.2025 | 28,60 | 28,88 | 28,50 | 28,73 | 0,10% | 14.731,00 |
| 07.01.2025 | 29,50 | 29,50 | 28,51 | 28,70 | -2,65% | 17.622,00 |
| 06.01.2025 | 30,06 | 30,35 | 29,41 | 29,48 | -2,32% | 16.991,00 |
| 03.01.2025 | 30,20 | 30,43 | 30,08 | 30,18 | -0,40% | 12.879,00 |
| 02.01.2025 | 31,62 | 31,62 | 30,21 | 30,30 | -2,73% | 20.329,00 |
| 31.12.2024 | 31,86 | 31,86 | 31,00 | 31,15 | -0,45% | 11.391,00 |
| 30.12.2024 | 31,30 | 31,68 | 31,00 | 31,29 | -0,22% | 7.855,00 |
| 27.12.2024 | 31,50 | 31,64 | 31,30 | 31,36 | -1,41% | 14.887,00 |
| 26.12.2024 | 31,49 | 31,88 | 31,35 | 31,81 | 0,76% | 7.167,00 |
| 24.12.2024 | 31,79 | 32,13 | 31,24 | 31,57 | 1,54% | 19.553,00 |
| 23.12.2024 | 31,70 | 32,00 | 31,02 | 31,09 | -2,84% | 18.489,00 |
| 20.12.2024 | 30,30 | 32,42 | 30,30 | 32,00 | 4,54% | 43.091,00 |
| 19.12.2024 | 30,82 | 32,45 | 30,58 | 30,61 | 0,59% | 11.996,00 |
| 18.12.2024 | 32,29 | 32,87 | 30,43 | 30,43 | -6,28% | 15.982,00 |
| 17.12.2024 | 32,74 | 32,85 | 32,47 | 32,47 | -1,96% | 11.674,00 |
| 16.12.2024 | 32,43 | 33,27 | 32,43 | 33,12 | 1,47% | 9.503,00 |
| 13.12.2024 | 32,30 | 32,75 | 32,30 | 32,64 | 0,03% | 10.842,00 |
| 12.12.2024 | 32,94 | 32,94 | 32,60 | 32,63 | -1,92% | 7.331,00 |
| 11.12.2024 | 32,87 | 33,37 | 32,87 | 33,27 | 1,96% | 21.174,00 |
| 10.12.2024 | 32,70 | 33,39 | 32,50 | 32,63 | -0,03% | 18.890,00 |
| 09.12.2024 | 32,81 | 33,00 | 32,61 | 32,64 | -1,09% | 12.726,00 |
| 06.12.2024 | 33,52 | 33,52 | 32,52 | 33,00 | -0,06% | 16.685,00 |
| 05.12.2024 | 32,89 | 33,15 | 32,89 | 33,02 | 0,40% | 10.317,00 |
| 04.12.2024 | 32,60 | 33,00 | 32,50 | 32,89 | 0,58% | 7.991,00 |
| 03.12.2024 | 32,60 | 32,70 | 32,50 | 32,70 | -1,12% | 8.546,00 |
| 02.12.2024 | 33,01 | 33,36 | 32,95 | 33,07 | -0,24% | 15.377,00 |
| 29.11.2024 | 32,65 | 33,38 | 32,51 | 33,15 | -1,04% | 5.978,00 |
| 27.11.2024 | 35,25 | 35,25 | 33,50 | 33,50 | -1,87% | 9.543,00 |
| 26.11.2024 | 34,29 | 34,32 | 33,84 | 34,14 | -1,16% | 24.466,00 |
| 25.11.2024 | 33,40 | 34,79 | 33,40 | 34,54 | 4,04% | 14.932,00 |
| 22.11.2024 | 32,80 | 33,40 | 32,77 | 33,20 | 1,97% | 11.784,00 |
| 21.11.2024 | 32,19 | 32,66 | 32,19 | 32,56 | 2,45% | 3.120,00 |
| 20.11.2024 | 31,75 | 32,10 | 31,75 | 31,78 | -0,98% | 42.164,00 |
| 19.11.2024 | 31,34 | 32,32 | 31,01 | 32,10 | 1,89% | 25.635,00 |
| 18.11.2024 | 32,31 | 32,63 | 31,50 | 31,50 | -2,33% | 18.022,00 |
| 15.11.2024 | 32,90 | 33,17 | 32,00 | 32,25 | -1,26% | 24.830,00 |
| 14.11.2024 | 32,36 | 32,80 | 32,31 | 32,66 | 0,37% | 18.705,00 |
| 13.11.2024 | 32,66 | 32,79 | 32,39 | 32,54 | -0,18% | 21.223,00 |
| 12.11.2024 | 32,15 | 32,61 | 32,02 | 32,60 | 2,52% | 20.886,00 |
| 11.11.2024 | 31,19 | 31,95 | 30,94 | 31,80 | 3,38% | 32.025,00 |
| 08.11.2024 | 30,89 | 30,93 | 30,73 | 30,76 | -0,55% | 13.931,00 |