32,690$
-0,03%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 32,50 | 32,69 | 32,50 | 32,69 | -0,03% | 306,00 |
| 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 |
| 07.11.2024 | 32,20 | 32,20 | 30,82 | 30,93 | -3,28% | 18.068,00 |
| 06.11.2024 | 29,85 | 32,31 | 29,85 | 31,98 | 11,35% | 33.287,00 |
| 05.11.2024 | 28,40 | 28,72 | 28,39 | 28,72 | 2,10% | 17.281,00 |
| 04.11.2024 | 28,82 | 28,82 | 28,10 | 28,13 | -1,64% | 9.013,00 |
| 01.11.2024 | 28,34 | 28,60 | 28,34 | 28,60 | 0,35% | 18.224,00 |
| 31.10.2024 | 28,77 | 29,19 | 28,50 | 28,50 | -0,35% | 13.619,00 |
| 30.10.2024 | 28,84 | 28,94 | 28,50 | 28,60 | -0,83% | 17.737,00 |
| 29.10.2024 | 29,10 | 29,54 | 28,84 | 28,84 | -0,65% | 7.575,00 |
| 28.10.2024 | 29,05 | 29,20 | 28,37 | 29,03 | 3,49% | 6.960,00 |
| 25.10.2024 | 28,21 | 28,82 | 28,05 | 28,05 | -2,30% | 5.039,00 |
| 24.10.2024 | 28,50 | 28,71 | 28,38 | 28,71 | 0,42% | 5.962,00 |
| 23.10.2024 | 28,21 | 28,59 | 28,07 | 28,59 | 0,60% | 7.029,00 |
| 22.10.2024 | 28,18 | 28,42 | 27,85 | 28,42 | 1,79% | 8.544,00 |
| 21.10.2024 | 29,45 | 29,45 | 27,92 | 27,92 | -6,40% | 9.354,00 |
| 18.10.2024 | 30,19 | 30,24 | 29,83 | 29,83 | -0,73% | 12.471,00 |
| 17.10.2024 | 30,10 | 30,10 | 29,84 | 30,05 | 0,70% | 11.102,00 |
| 16.10.2024 | 30,09 | 30,29 | 29,69 | 29,84 | 0,78% | 16.234,00 |
| 15.10.2024 | 29,50 | 30,32 | 29,50 | 29,61 | -1,18% | 14.004,00 |
| 14.10.2024 | 30,00 | 30,23 | 29,60 | 29,97 | -1,30% | 24.022,00 |
| 11.10.2024 | 30,01 | 30,36 | 30,00 | 30,36 | 2,45% | 7.975,00 |
| 10.10.2024 | 29,56 | 29,71 | 29,50 | 29,64 | -0,99% | 8.445,00 |
| 09.10.2024 | 29,46 | 30,14 | 29,46 | 29,93 | 0,81% | 10.722,00 |
| 08.10.2024 | 29,20 | 29,91 | 29,04 | 29,69 | 1,19% | 8.152,00 |
| 07.10.2024 | 29,25 | 29,37 | 29,00 | 29,34 | 0,34% | 9.106,00 |
| 04.10.2024 | 29,06 | 29,50 | 29,06 | 29,24 | 2,06% | 8.482,00 |
| 03.10.2024 | 28,41 | 28,89 | 28,41 | 28,65 | -0,17% | 3.966,00 |
| 02.10.2024 | 29,48 | 29,67 | 28,48 | 28,70 | -2,01% | 7.189,00 |
| 01.10.2024 | 29,60 | 29,77 | 29,19 | 29,29 | -2,20% | 26.091,00 |
| 30.09.2024 | 29,98 | 30,33 | 29,88 | 29,95 | 0,13% | 9.381,00 |
| 27.09.2024 | 30,24 | 30,24 | 29,72 | 29,91 | 0,50% | 4.693,00 |
| 26.09.2024 | 30,29 | 30,29 | 29,52 | 29,76 | -0,83% | 7.005,00 |
| 25.09.2024 | 29,83 | 30,11 | 29,52 | 30,01 | 0,76% | 16.705,00 |
| 24.09.2024 | 29,73 | 29,79 | 29,32 | 29,79 | 0,56% | 8.719,00 |
| 23.09.2024 | 29,58 | 29,75 | 29,50 | 29,62 | -0,27% | 10.734,00 |
| 20.09.2024 | 30,48 | 30,77 | 29,70 | 29,70 | -2,53% | 64.014,00 |
| 19.09.2024 | 30,99 | 30,99 | 30,20 | 30,47 | 0,63% | 18.863,00 |
| 18.09.2024 | 30,04 | 31,07 | 29,87 | 30,28 | 0,83% | 9.969,00 |
| 17.09.2024 | 30,61 | 30,79 | 30,00 | 30,03 | -0,60% | 22.898,00 |
| 16.09.2024 | 30,60 | 30,68 | 30,21 | 30,21 | -0,85% | 6.583,00 |
| 13.09.2024 | 31,00 | 31,09 | 30,46 | 30,47 | -1,33% | 30.900,00 |
| 12.09.2024 | 30,49 | 30,88 | 30,19 | 30,88 | 2,22% | 16.614,00 |
| 11.09.2024 | 29,70 | 30,47 | 29,35 | 30,21 | 0,83% | 20.824,00 |
| 10.09.2024 | 29,04 | 29,99 | 28,81 | 29,96 | 3,08% | 16.922,00 |
| 09.09.2024 | 28,73 | 29,55 | 28,21 | 29,07 | 1,31% | 14.602,00 |
| 06.09.2024 | 29,05 | 29,73 | 28,69 | 28,69 | -0,30% | 21.312,00 |
| 05.09.2024 | 29,15 | 29,15 | 28,78 | 28,78 | -1,18% | 4.688,00 |
| 04.09.2024 | 29,26 | 29,94 | 29,00 | 29,12 | 0,28% | 12.671,00 |
| 03.09.2024 | 30,14 | 30,14 | 29,04 | 29,04 | -4,72% | 7.672,00 |
| 30.08.2024 | 29,68 | 30,66 | 29,68 | 30,48 | 2,21% | 20.753,00 |
| 29.08.2024 | 28,95 | 29,82 | 28,60 | 29,82 | 3,61% | 16.778,00 |
| 28.08.2024 | 27,92 | 28,92 | 27,79 | 28,78 | 1,95% | 15.952,00 |
| 27.08.2024 | 27,42 | 28,23 | 27,25 | 28,23 | 4,13% | 11.553,00 |
| 26.08.2024 | 28,95 | 28,95 | 27,03 | 27,11 | -6,36% | 29.429,00 |
| 23.08.2024 | 27,32 | 29,23 | 27,32 | 28,95 | 5,12% | 27.554,00 |
| 22.08.2024 | 26,50 | 27,58 | 26,50 | 27,54 | 2,42% | 10.553,00 |
| 21.08.2024 | 27,14 | 27,14 | 26,89 | 26,89 | 1,20% | 4.759,00 |
| 20.08.2024 | 27,29 | 27,29 | 26,36 | 26,57 | -2,17% | 25.176,00 |
| 19.08.2024 | 26,30 | 27,27 | 25,79 | 27,16 | 1,27% | 4.936,00 |
| 16.08.2024 | 26,16 | 27,55 | 26,10 | 26,82 | 2,48% | 6.841,00 |
| 15.08.2024 | 26,29 | 26,60 | 26,05 | 26,17 | 1,67% | 9.179,00 |
| 14.08.2024 | 26,00 | 26,10 | 25,70 | 25,74 | 0,19% | 5.183,00 |
| 13.08.2024 | 25,57 | 25,69 | 25,40 | 25,69 | 0,16% | 7.318,00 |
| 12.08.2024 | 25,85 | 25,92 | 25,58 | 25,65 | -1,42% | 4.928,00 |
| 09.08.2024 | 26,38 | 26,38 | 26,02 | 26,02 | -2,25% | 3.751,00 |
| 08.08.2024 | 26,38 | 26,62 | 26,37 | 26,62 | 1,88% | 5.040,00 |
| 07.08.2024 | 26,11 | 26,16 | 25,90 | 26,13 | 0,65% | 14.681,00 |
| 06.08.2024 | 24,93 | 25,96 | 24,83 | 25,96 | 3,80% | 8.580,00 |
| 05.08.2024 | 25,98 | 26,06 | 25,01 | 25,01 | -5,87% | 13.450,00 |
| 02.08.2024 | 26,00 | 26,90 | 26,00 | 26,57 | 0,34% | 24.437,00 |
| 01.08.2024 | 28,49 | 28,49 | 26,48 | 26,48 | -5,77% | 12.362,00 |
| 31.07.2024 | 28,00 | 28,79 | 27,85 | 28,10 | 0,54% | 11.230,00 |
| 30.07.2024 | 26,92 | 28,34 | 26,84 | 27,95 | 4,80% | 9.709,00 |
| 29.07.2024 | 27,30 | 27,30 | 26,60 | 26,67 | -1,80% | 11.803,00 |
| 26.07.2024 | 26,77 | 27,16 | 26,42 | 27,16 | 3,23% | 7.495,00 |
| 25.07.2024 | 26,12 | 26,80 | 26,12 | 26,31 | -1,20% | 14.161,00 |
| 24.07.2024 | 26,01 | 26,88 | 26,00 | 26,63 | 1,64% | 19.838,00 |
| 23.07.2024 | 25,60 | 26,25 | 25,60 | 26,20 | 4,80% | 14.407,00 |
| 22.07.2024 | 24,73 | 25,03 | 24,70 | 25,00 | 1,38% | 12.946,00 |
| 19.07.2024 | 25,48 | 25,50 | 24,66 | 24,66 | -3,18% | 12.432,00 |
| 18.07.2024 | 25,37 | 26,15 | 25,37 | 25,47 | -2,60% | 8.727,00 |
| 17.07.2024 | 26,24 | 26,25 | 25,99 | 26,15 | -1,02% | 15.428,00 |
| 16.07.2024 | 25,76 | 26,42 | 25,76 | 26,42 | 3,93% | 20.721,00 |