46,640$
0,69%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 45,60 | 46,55 | 44,92 | 46,55 | 0,50% | 28.028,00 |
| 06.03.2026 | 46,03 | 46,57 | 45,29 | 46,32 | -1,32% | 91,00 |
| 05.03.2026 | 47,52 | 47,52 | 46,11 | 46,94 | -2,53% | 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 |