42,330$
-0,33%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 42,72 | 42,72 | 42,05 | 42,28 | -0,45% | 17.184,00 |
| 28.08.2025 | 42,70 | 42,90 | 42,10 | 42,47 | -0,65% | 22.436,00 |
| 27.08.2025 | 42,60 | 43,38 | 42,48 | 42,75 | 0,33% | 26.942,00 |
| 26.08.2025 | 42,04 | 42,64 | 41,52 | 42,61 | 1,69% | 85.552,00 |
| 25.08.2025 | 41,75 | 42,00 | 41,53 | 41,90 | 0,56% | 22.213,00 |
| 22.08.2025 | 40,19 | 41,77 | 40,10 | 41,67 | 4,14% | 59.684,00 |
| 21.08.2025 | 40,40 | 40,48 | 39,53 | 40,01 | -0,99% | 13.619,00 |
| 20.08.2025 | 40,05 | 40,50 | 40,00 | 40,41 | 0,52% | 15.793,00 |
| 19.08.2025 | 40,54 | 41,08 | 40,18 | 40,20 | -0,30% | 24.180,00 |
| 18.08.2025 | 40,26 | 40,92 | 40,25 | 40,32 | 0,15% | 23.709,00 |
| 15.08.2025 | 41,15 | 41,15 | 40,11 | 40,26 | -1,56% | 26.088,00 |
| 14.08.2025 | 41,06 | 41,08 | 40,48 | 40,90 | -0,64% | 15.555,00 |
| 13.08.2025 | 40,97 | 41,46 | 40,71 | 41,17 | 1,04% | 22.726,00 |
| 12.08.2025 | 40,22 | 40,95 | 40,00 | 40,74 | 2,76% | 49.343,00 |
| 11.08.2025 | 39,89 | 40,26 | 39,51 | 39,65 | -0,54% | 16.304,00 |
| 08.08.2025 | 39,05 | 39,96 | 39,00 | 39,86 | 2,21% | 26.788,00 |
| 07.08.2025 | 39,68 | 39,68 | 38,89 | 39,00 | -1,59% | 25.020,00 |
| 06.08.2025 | 39,51 | 39,86 | 39,14 | 39,63 | 0,08% | 17.949,00 |
| 05.08.2025 | 39,92 | 40,00 | 39,19 | 39,60 | -0,83% | 30.393,00 |
| 04.08.2025 | 39,75 | 40,70 | 39,48 | 39,93 | 2,15% | 65.749,00 |
| 01.08.2025 | 39,60 | 39,61 | 38,97 | 39,09 | -2,03% | 39.393,00 |
| 31.07.2025 | 38,50 | 39,99 | 38,25 | 39,90 | 2,99% | 67.830,00 |
| 30.07.2025 | 40,74 | 40,74 | 38,46 | 38,74 | -1,68% | 29.825,00 |
| 29.07.2025 | 40,23 | 40,68 | 39,39 | 39,40 | -1,05% | 26.058,00 |
| 28.07.2025 | 38,20 | 41,13 | 38,20 | 39,82 | 6,50% | 37.929,00 |
| 25.07.2025 | 37,10 | 37,56 | 36,23 | 37,39 | 1,27% | 27.580,00 |
| 24.07.2025 | 37,64 | 37,99 | 36,81 | 36,92 | -1,81% | 14.070,00 |
| 23.07.2025 | 38,38 | 38,38 | 37,60 | 37,60 | -1,08% | 18.827,00 |
| 22.07.2025 | 38,00 | 38,36 | 37,90 | 38,01 | -0,11% | 45.669,00 |
| 21.07.2025 | 38,02 | 38,30 | 37,80 | 38,05 | 0,45% | 30.427,00 |
| 18.07.2025 | 38,38 | 39,41 | 37,72 | 37,88 | -0,32% | 28.258,00 |
| 17.07.2025 | 37,75 | 38,41 | 37,75 | 38,00 | 0,53% | 30.287,00 |
| 16.07.2025 | 37,32 | 38,01 | 36,50 | 37,80 | 1,48% | 28.324,00 |
| 15.07.2025 | 38,30 | 38,57 | 36,91 | 37,25 | -2,84% | 23.849,00 |
| 14.07.2025 | 38,00 | 38,42 | 37,95 | 38,34 | 1,35% | 25.578,00 |
| 11.07.2025 | 37,60 | 37,93 | 37,50 | 37,83 | -0,03% | 23.176,00 |
| 10.07.2025 | 37,99 | 38,00 | 37,67 | 37,84 | 0,25% | 15.607,00 |
| 09.07.2025 | 38,01 | 38,05 | 37,48 | 37,75 | 0,07% | 24.592,00 |
| 08.07.2025 | 37,91 | 38,25 | 37,72 | 37,72 | -0,74% | 25.033,00 |
| 07.07.2025 | 38,48 | 38,48 | 37,75 | 38,00 | 0,37% | 26.748,00 |
| 03.07.2025 | 37,72 | 38,05 | 37,70 | 37,86 | 2,10% | 32.964,00 |
| 02.07.2025 | 36,79 | 37,08 | 36,51 | 37,08 | 1,64% | 19.306,00 |
| 01.07.2025 | 35,83 | 37,31 | 35,83 | 36,48 | 0,69% | 21.269,00 |
| 30.06.2025 | 40,21 | 40,21 | 36,23 | 36,23 | 0,07% | 11.266,00 |
| 27.06.2025 | 36,30 | 36,87 | 35,90 | 36,21 | 0,71% | 105.699,00 |
| 26.06.2025 | 35,66 | 36,00 | 35,50 | 35,95 | 1,84% | 20.942,00 |
| 25.06.2025 | 35,70 | 35,70 | 35,30 | 35,30 | -1,26% | 8.910,00 |
| 24.06.2025 | 35,50 | 35,75 | 35,50 | 35,75 | 1,19% | 18.263,00 |
| 23.06.2025 | 34,87 | 35,44 | 34,87 | 35,33 | 0,43% | 16.657,00 |
| 20.06.2025 | 35,12 | 35,30 | 34,76 | 35,18 | 1,18% | 14.646,00 |
| 18.06.2025 | 34,79 | 34,94 | 34,53 | 34,77 | 1,37% | 4.682,00 |
| 17.06.2025 | 34,23 | 34,88 | 34,23 | 34,30 | -1,44% | 12.209,00 |
| 16.06.2025 | 35,35 | 35,35 | 33,85 | 34,80 | -0,03% | 8.892,00 |
| 13.06.2025 | 35,63 | 35,87 | 34,70 | 34,81 | -2,98% | 11.848,00 |
| 12.06.2025 | 35,59 | 35,97 | 35,02 | 35,88 | 0,79% | 10.040,00 |
| 11.06.2025 | 35,29 | 35,74 | 35,12 | 35,60 | 0,28% | 18.907,00 |
| 10.06.2025 | 35,60 | 35,75 | 35,19 | 35,50 | 1,43% | 13.044,00 |
| 09.06.2025 | 35,89 | 35,89 | 34,83 | 35,00 | -1,85% | 10.195,00 |
| 06.06.2025 | 35,55 | 35,79 | 35,03 | 35,66 | 1,60% | 14.479,00 |
| 05.06.2025 | 34,85 | 35,10 | 34,64 | 35,10 | 0,37% | 9.601,00 |
| 04.06.2025 | 35,27 | 35,27 | 34,88 | 34,97 | -0,46% | 10.543,00 |
| 03.06.2025 | 35,09 | 35,57 | 35,09 | 35,13 | 1,24% | 11.240,00 |
| 02.06.2025 | 34,51 | 35,10 | 34,28 | 34,70 | -0,03% | 11.920,00 |
| 30.05.2025 | 35,12 | 35,39 | 34,70 | 34,71 | -1,31% | 8.251,00 |
| 29.05.2025 | 35,20 | 35,35 | 34,85 | 35,17 | 0,89% | 6.970,00 |
| 28.05.2025 | 35,34 | 35,43 | 34,80 | 34,86 | -1,33% | 15.388,00 |
| 27.05.2025 | 34,52 | 35,40 | 34,02 | 35,33 | 5,56% | 19.671,00 |
| 23.05.2025 | 33,26 | 34,00 | 33,26 | 33,47 | -0,86% | 14.979,00 |
| 22.05.2025 | 34,78 | 34,78 | 33,76 | 33,76 | -1,37% | 11.047,00 |
| 21.05.2025 | 35,30 | 35,55 | 34,14 | 34,23 | -3,82% | 16.055,00 |
| 20.05.2025 | 35,62 | 35,85 | 35,30 | 35,59 | 0,28% | 8.780,00 |
| 19.05.2025 | 35,35 | 35,78 | 35,15 | 35,49 | 0,11% | 9.459,00 |
| 16.05.2025 | 35,76 | 36,00 | 35,25 | 35,45 | -0,78% | 19.026,00 |
| 15.05.2025 | 35,53 | 36,00 | 35,40 | 35,73 | 0,37% | 6.858,00 |
| 14.05.2025 | 35,38 | 35,60 | 35,18 | 35,60 | 2,09% | 16.382,00 |
| 13.05.2025 | 35,20 | 35,20 | 34,81 | 34,87 | -0,37% | 10.904,00 |
| 12.05.2025 | 35,00 | 35,71 | 34,79 | 35,00 | 2,43% | 21.529,00 |
| 09.05.2025 | 34,69 | 34,90 | 33,98 | 34,17 | -1,24% | 10.070,00 |
| 08.05.2025 | 34,64 | 35,00 | 34,31 | 34,60 | 1,79% | 13.563,00 |
| 07.05.2025 | 33,74 | 34,07 | 33,44 | 33,99 | 1,64% | 26.454,00 |
| 06.05.2025 | 34,00 | 34,00 | 33,20 | 33,44 | -1,01% | 17.650,00 |
| 05.05.2025 | 34,70 | 34,94 | 33,55 | 33,78 | -1,94% | 13.443,00 |
| 02.05.2025 | 34,38 | 34,50 | 33,75 | 34,45 | 2,84% | 10.880,00 |
| 01.05.2025 | 33,91 | 34,14 | 32,98 | 33,50 | -0,89% | 25.434,00 |
| 30.04.2025 | 33,10 | 33,99 | 33,03 | 33,80 | 0,39% | 18.452,00 |
| 29.04.2025 | 33,89 | 33,95 | 33,17 | 33,67 | 2,25% | 12.676,00 |
| 28.04.2025 | 32,19 | 32,97 | 32,19 | 32,93 | 2,30% | 8.598,00 |
| 25.04.2025 | 31,68 | 32,19 | 31,50 | 32,19 | 0,91% | 14.959,00 |
| 24.04.2025 | 32,13 | 32,13 | 31,63 | 31,90 | 4,93% | 19.354,00 |
| 23.04.2025 | 30,77 | 30,77 | 30,40 | 30,40 | 0,60% | 8.888,00 |
| 22.04.2025 | 29,78 | 30,22 | 29,78 | 30,22 | 4,39% | 5.592,00 |
| 21.04.2025 | 28,18 | 29,80 | 28,18 | 28,95 | -1,19% | 9.866,00 |
| 17.04.2025 | 29,04 | 30,00 | 29,04 | 29,30 | 0,90% | 7.666,00 |
| 16.04.2025 | 28,43 | 29,12 | 28,43 | 29,04 | 0,76% | 11.330,00 |
| 15.04.2025 | 28,50 | 29,00 | 28,50 | 28,82 | 1,69% | 6.393,00 |
| 14.04.2025 | 28,64 | 28,82 | 27,97 | 28,34 | 0,00% | 19.188,00 |
| 11.04.2025 | 28,38 | 28,56 | 28,34 | 28,34 | 0,32% | 5.638,00 |
| 10.04.2025 | 29,85 | 29,85 | 28,16 | 28,25 | -6,24% | 11.445,00 |
| 09.04.2025 | 27,54 | 30,80 | 26,80 | 30,13 | 8,73% | 28.659,00 |
| 08.04.2025 | 28,32 | 28,60 | 27,58 | 27,71 | -0,79% | 27.245,00 |