49,480$
1,98%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 48,42 | 49,79 | 48,38 | 49,30 | 2,05% | 33.144,00 |
| 31.03.2026 | 48,57 | 49,05 | 47,51 | 48,31 | 0,75% | 41.753,00 |
| 30.03.2026 | 47,89 | 47,99 | 47,30 | 47,95 | 0,97% | 21.190,00 |
| 27.03.2026 | 47,78 | 47,99 | 46,65 | 47,49 | -0,84% | 49.507,00 |
| 26.03.2026 | 47,84 | 48,58 | 47,50 | 47,89 | -0,06% | 19.790,00 |
| 25.03.2026 | 48,21 | 48,35 | 46,50 | 47,92 | 0,36% | 25.089,00 |
| 24.03.2026 | 47,35 | 48,20 | 46,91 | 47,75 | 0,72% | 22.781,00 |
| 23.03.2026 | 47,15 | 49,19 | 46,77 | 47,41 | 2,02% | 31.355,00 |
| 20.03.2026 | 46,45 | 46,60 | 45,59 | 46,47 | -0,12% | 89.146,00 |
| 19.03.2026 | 45,50 | 46,91 | 45,19 | 46,53 | 1,36% | 14.981,00 |
| 18.03.2026 | 46,58 | 47,42 | 45,44 | 45,90 | -2,13% | 35.376,00 |
| 17.03.2026 | 47,26 | 48,04 | 46,36 | 46,90 | -0,28% | 30.113,00 |
| 16.03.2026 | 47,05 | 48,26 | 46,88 | 47,03 | 0,43% | 33.627,00 |
| 13.03.2026 | 47,49 | 47,51 | 46,11 | 46,83 | -0,21% | 40.102,00 |
| 12.03.2026 | 46,53 | 47,25 | 45,89 | 46,93 | 0,45% | 41.764,00 |
| 11.03.2026 | 46,44 | 47,45 | 45,95 | 46,72 | -0,38% | 51.470,00 |
| 10.03.2026 | 46,27 | 47,40 | 45,57 | 46,90 | 0,86% | 45.297,00 |
| 09.03.2026 | 45,60 | 46,64 | 44,92 | 46,50 | 0,39% | 28.028,00 |
| 06.03.2026 | 46,03 | 46,57 | 45,29 | 46,32 | -1,38% | 34.073,00 |
| 05.03.2026 | 47,52 | 48,16 | 46,11 | 46,97 | -2,47% | 29.833,00 |
| 04.03.2026 | 47,42 | 48,60 | 47,42 | 48,16 | 1,58% | 21.544,00 |
| 03.03.2026 | 47,27 | 47,85 | 46,41 | 47,41 | -0,98% | 15.312,00 |
| 02.03.2026 | 46,50 | 48,22 | 45,70 | 47,88 | 2,53% | 30.515,00 |
| 27.02.2026 | 47,71 | 48,18 | 46,58 | 46,70 | -3,55% | 48.309,00 |
| 26.02.2026 | 48,12 | 48,42 | 47,85 | 48,42 | 0,62% | 13.989,00 |
| 25.02.2026 | 48,12 | 48,36 | 47,46 | 48,12 | 0,48% | 23.848,00 |
| 24.02.2026 | 47,30 | 48,00 | 46,71 | 47,89 | 1,81% | 36.762,00 |
| 23.02.2026 | 48,31 | 48,58 | 46,38 | 47,04 | -3,03% | 47.677,00 |
| 20.02.2026 | 48,10 | 48,78 | 48,10 | 48,51 | 0,68% | 17.832,00 |
| 19.02.2026 | 48,31 | 48,54 | 47,81 | 48,18 | -0,52% | 16.075,00 |
| 18.02.2026 | 48,96 | 49,06 | 48,10 | 48,43 | -1,48% | 38.148,00 |
| 17.02.2026 | 48,74 | 49,71 | 47,82 | 49,16 | 0,86% | 14.116,00 |
| 13.02.2026 | 48,69 | 48,97 | 47,69 | 48,74 | 0,66% | 14.611,00 |
| 12.02.2026 | 48,54 | 49,16 | 47,66 | 48,42 | 0,73% | 20.692,00 |
| 11.02.2026 | 49,77 | 49,98 | 47,93 | 48,07 | -3,61% | 33.404,00 |
| 10.02.2026 | 49,57 | 49,97 | 49,01 | 49,87 | -0,06% | 27.777,00 |
| 09.02.2026 | 50,49 | 50,66 | 49,38 | 49,90 | -0,99% | 49.454,00 |
| 06.02.2026 | 50,67 | 51,43 | 50,06 | 50,40 | 0,62% | 48.105,00 |
| 05.02.2026 | 50,08 | 51,28 | 49,70 | 50,09 | -0,77% | 32.698,00 |
| 04.02.2026 | 49,93 | 51,26 | 49,93 | 50,48 | 1,59% | 31.835,00 |
| 03.02.2026 | 49,07 | 50,00 | 46,18 | 49,69 | 1,51% | 37.236,00 |
| 02.02.2026 | 48,27 | 50,00 | 47,19 | 48,95 | 1,58% | 40.495,00 |
| 30.01.2026 | 47,34 | 48,83 | 46,73 | 48,19 | 0,88% | 40.911,00 |
| 29.01.2026 | 47,08 | 48,28 | 46,78 | 47,77 | 1,66% | 24.500,00 |
| 28.01.2026 | 48,00 | 48,00 | 46,39 | 46,99 | -1,59% | 23.390,00 |
| 27.01.2026 | 47,60 | 47,81 | 47,25 | 47,75 | 0,17% | 20.753,00 |
| 26.01.2026 | 47,31 | 47,78 | 46,64 | 47,67 | 0,63% | 24.033,00 |
| 23.01.2026 | 49,03 | 49,03 | 47,03 | 47,37 | -3,60% | 21.651,00 |
| 22.01.2026 | 49,22 | 50,19 | 48,74 | 49,14 | 0,08% | 26.403,00 |
| 21.01.2026 | 47,89 | 49,20 | 47,74 | 49,10 | 4,25% | 41.015,00 |
| 20.01.2026 | 47,03 | 48,05 | 46,81 | 47,10 | -1,36% | 24.913,00 |
| 16.01.2026 | 47,83 | 48,62 | 47,00 | 47,75 | -0,67% | 59.243,00 |
| 15.01.2026 | 46,98 | 48,19 | 46,98 | 48,07 | 2,47% | 20.891,00 |
| 14.01.2026 | 46,52 | 47,02 | 46,06 | 46,91 | 0,45% | 38.798,00 |
| 13.01.2026 | 46,50 | 46,81 | 46,31 | 46,70 | 0,84% | 16.952,00 |
| 12.01.2026 | 46,34 | 46,88 | 46,10 | 46,31 | -0,86% | 26.891,00 |
| 09.01.2026 | 47,52 | 47,82 | 46,42 | 46,71 | -1,54% | 25.379,00 |
| 08.01.2026 | 46,60 | 47,74 | 46,60 | 47,44 | 1,15% | 28.651,00 |
| 07.01.2026 | 47,00 | 47,42 | 46,21 | 46,90 | -0,21% | 30.393,00 |
| 06.01.2026 | 46,45 | 48,00 | 46,00 | 47,00 | 0,58% | 40.760,00 |
| 05.01.2026 | 45,22 | 47,71 | 45,08 | 46,73 | 3,71% | 40.435,00 |
| 02.01.2026 | 45,97 | 45,97 | 44,85 | 45,06 | -1,66% | 31.226,00 |
| 31.12.2025 | 46,43 | 47,10 | 45,20 | 45,82 | -1,69% | 31.856,00 |
| 30.12.2025 | 46,86 | 46,86 | 46,05 | 46,61 | -0,24% | 33.792,00 |
| 29.12.2025 | 47,18 | 47,91 | 46,52 | 46,72 | -0,51% | 44.589,00 |
| 26.12.2025 | 47,45 | 48,08 | 46,53 | 46,96 | -1,65% | 37.208,00 |
| 24.12.2025 | 48,23 | 48,31 | 47,37 | 47,75 | -0,77% | 16.846,00 |
| 23.12.2025 | 48,07 | 48,68 | 47,89 | 48,12 | -0,54% | 31.695,00 |
| 22.12.2025 | 48,94 | 49,28 | 48,08 | 48,38 | -0,78% | 63.088,00 |
| 19.12.2025 | 51,43 | 51,43 | 48,47 | 48,76 | -5,21% | 86.065,00 |
| 18.12.2025 | 50,00 | 51,54 | 49,72 | 51,44 | 3,09% | 137.328,00 |
| 17.12.2025 | 49,95 | 50,19 | 49,74 | 49,90 | 0,38% | 106.297,00 |
| 16.12.2025 | 49,75 | 50,39 | 49,58 | 49,71 | 0,20% | 64.472,00 |
| 15.12.2025 | 49,34 | 49,87 | 49,34 | 49,61 | 1,53% | 70.680,00 |
| 12.12.2025 | 48,97 | 49,52 | 48,68 | 48,86 | 0,31% | 74.990,00 |
| 11.12.2025 | 48,22 | 49,03 | 48,22 | 48,71 | 1,00% | 136.937,00 |
| 10.12.2025 | 47,89 | 48,77 | 47,51 | 48,23 | 0,86% | 139.693,00 |
| 09.12.2025 | 47,56 | 48,50 | 47,56 | 47,82 | 0,36% | 36.730,00 |
| 08.12.2025 | 47,66 | 48,04 | 47,50 | 47,65 | 0,65% | 33.779,00 |
| 05.12.2025 | 47,99 | 47,99 | 47,21 | 47,34 | -0,57% | 21.481,00 |
| 04.12.2025 | 47,51 | 47,89 | 47,29 | 47,61 | 0,76% | 22.249,00 |
| 03.12.2025 | 47,00 | 47,63 | 46,80 | 47,25 | 2,21% | 56.466,00 |
| 02.12.2025 | 46,35 | 46,96 | 46,18 | 46,23 | -0,02% | 39.327,00 |
| 01.12.2025 | 45,62 | 48,95 | 45,62 | 46,24 | 0,74% | 24.271,00 |
| 28.11.2025 | 45,90 | 46,37 | 45,56 | 45,90 | -0,17% | 12.888,00 |
| 26.11.2025 | 45,97 | 46,18 | 45,38 | 45,98 | 0,61% | 23.276,00 |
| 25.11.2025 | 44,62 | 46,11 | 44,62 | 45,70 | 2,65% | 73.610,00 |
| 24.11.2025 | 48,59 | 48,59 | 44,41 | 44,52 | -0,74% | 36.883,00 |
| 21.11.2025 | 43,90 | 45,25 | 43,90 | 44,85 | 2,16% | 29.425,00 |
| 20.11.2025 | 44,86 | 45,27 | 43,69 | 43,90 | -0,86% | 15.697,00 |
| 19.11.2025 | 43,83 | 44,91 | 43,65 | 44,28 | 0,93% | 16.681,00 |
| 18.11.2025 | 43,53 | 44,40 | 43,44 | 43,87 | 0,50% | 18.051,00 |
| 17.11.2025 | 45,10 | 45,48 | 43,47 | 43,65 | -3,39% | 17.495,00 |
| 14.11.2025 | 45,05 | 45,35 | 44,07 | 45,18 | -0,70% | 21.359,00 |
| 13.11.2025 | 45,50 | 45,78 | 45,03 | 45,50 | 0,88% | 15.728,00 |
| 12.11.2025 | 45,27 | 45,60 | 45,00 | 45,11 | 0,03% | 34.182,00 |
| 11.11.2025 | 44,65 | 46,00 | 44,65 | 45,09 | 1,30% | 19.393,00 |
| 10.11.2025 | 44,09 | 44,63 | 43,32 | 44,51 | 1,71% | 18.878,00 |
| 07.11.2025 | 43,28 | 43,77 | 43,05 | 43,76 | 1,02% | 21.074,00 |
| 06.11.2025 | 43,41 | 43,91 | 43,04 | 43,32 | -1,05% | 29.870,00 |