47,215$
-0,47%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 47,35 | 47,37 | 46,69 | 47,22 | -0,47% | 7.264,00 |
| 08.01.2026 | 46,60 | 47,74 | 46,60 | 47,44 | 1,15% | 27.361,00 |
| 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% | 40.335,00 |
| 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% | 44.585,00 |
| 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 | -5,14% | 86.065,00 |
| 18.12.2025 | 50,00 | 51,54 | 49,72 | 51,40 | 3,01% | 137.326,00 |
| 17.12.2025 | 49,95 | 50,19 | 49,74 | 49,90 | 0,42% | 106.297,00 |
| 16.12.2025 | 49,75 | 50,39 | 49,58 | 49,69 | 0,24% | 64.472,00 |
| 15.12.2025 | 49,34 | 49,87 | 49,34 | 49,57 | 1,45% | 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 | 0,93% | 136.927,00 |
| 10.12.2025 | 47,89 | 48,77 | 47,51 | 48,26 | 0,92% | 139.663,00 |
| 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% | 56.464,00 |
| 02.12.2025 | 46,35 | 46,96 | 46,18 | 46,23 | -0,04% | 39.327,00 |
| 01.12.2025 | 45,62 | 46,50 | 45,62 | 46,25 | 0,76% | 24.270,00 |
| 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 | 2,58% | 73.610,00 |
| 24.11.2025 | 48,59 | 48,59 | 44,41 | 44,55 | -0,67% | 36.883,00 |
| 21.11.2025 | 43,90 | 45,25 | 43,90 | 44,85 | 2,67% | 29.425,00 |
| 20.11.2025 | 44,86 | 45,27 | 43,69 | 43,69 | -1,34% | 15.697,00 |
| 19.11.2025 | 43,83 | 44,91 | 43,65 | 44,28 | 1,23% | 16.681,00 |
| 18.11.2025 | 43,53 | 44,40 | 43,44 | 43,74 | -0,26% | 18.051,00 |
| 17.11.2025 | 45,10 | 45,48 | 43,47 | 43,86 | -2,93% | 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% | 15.720,00 |
| 12.11.2025 | 45,27 | 45,60 | 45,00 | 45,11 | -0,49% | 34.182,00 |
| 11.11.2025 | 44,65 | 46,00 | 44,65 | 45,33 | 1,83% | 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 | 1,46% | 21.074,00 |
| 06.11.2025 | 43,41 | 43,91 | 43,04 | 43,13 | -0,71% | 28.365,00 |
| 05.11.2025 | 43,00 | 43,95 | 42,81 | 43,44 | 1,18% | 22.929,00 |
| 04.11.2025 | 42,75 | 43,33 | 42,67 | 42,94 | -0,24% | 16.389,00 |
| 03.11.2025 | 43,01 | 43,74 | 42,61 | 43,04 | -0,72% | 45.960,00 |
| 31.10.2025 | 43,02 | 43,35 | 42,50 | 43,35 | 0,18% | 20.345,00 |
| 30.10.2025 | 43,54 | 43,54 | 43,04 | 43,27 | 0,00% | 9.623,00 |
| 29.10.2025 | 43,96 | 44,48 | 42,69 | 43,27 | -1,48% | 26.551,00 |
| 28.10.2025 | 44,34 | 44,50 | 43,92 | 43,92 | -0,81% | 15.707,00 |
| 27.10.2025 | 45,29 | 45,69 | 44,28 | 44,28 | -0,74% | 25.162,00 |
| 24.10.2025 | 44,29 | 45,50 | 44,10 | 44,61 | 1,66% | 17.541,00 |
| 23.10.2025 | 45,82 | 48,03 | 43,57 | 43,88 | 0,55% | 31.586,00 |
| 22.10.2025 | 42,91 | 44,11 | 42,91 | 43,64 | 2,27% | 20.228,00 |
| 21.10.2025 | 43,13 | 43,20 | 42,02 | 42,67 | 0,61% | 19.864,00 |
| 20.10.2025 | 40,99 | 42,45 | 40,89 | 42,41 | 3,87% | 19.880,00 |
| 17.10.2025 | 40,79 | 41,22 | 40,54 | 40,83 | 0,37% | 15.690,00 |
| 16.10.2025 | 41,83 | 42,44 | 40,45 | 40,68 | -4,94% | 28.587,00 |
| 15.10.2025 | 43,19 | 43,45 | 42,61 | 42,80 | -1,19% | 16.081,00 |
| 14.10.2025 | 41,92 | 43,58 | 41,80 | 43,31 | 2,73% | 21.823,00 |
| 13.10.2025 | 42,18 | 42,35 | 41,39 | 42,16 | 1,08% | 20.214,00 |
| 10.10.2025 | 42,80 | 43,23 | 41,64 | 41,71 | -2,64% | 25.439,00 |
| 09.10.2025 | 43,00 | 43,20 | 42,42 | 42,84 | -0,63% | 20.802,00 |
| 08.10.2025 | 43,52 | 43,99 | 42,99 | 43,11 | -0,32% | 17.447,00 |
| 07.10.2025 | 43,31 | 43,78 | 43,05 | 43,25 | 0,09% | 23.450,00 |
| 06.10.2025 | 43,59 | 44,57 | 43,20 | 43,21 | -0,64% | 23.680,00 |
| 03.10.2025 | 43,47 | 43,65 | 43,16 | 43,49 | 0,72% | 2.812,00 |
| 02.10.2025 | 43,40 | 43,50 | 42,75 | 43,18 | -0,76% | 21.844,00 |
| 01.10.2025 | 44,10 | 44,63 | 43,12 | 43,51 | -1,67% | 47.146,00 |
| 30.09.2025 | 45,06 | 45,24 | 43,97 | 44,25 | -2,15% | 68.612,00 |
| 29.09.2025 | 46,33 | 46,33 | 45,10 | 45,22 | -1,22% | 27.136,00 |
| 26.09.2025 | 45,36 | 46,02 | 45,36 | 45,78 | 1,06% | 29.601,00 |
| 25.09.2025 | 45,66 | 46,11 | 45,28 | 45,30 | -1,50% | 27.527,00 |
| 24.09.2025 | 46,00 | 46,85 | 45,60 | 45,99 | 0,02% | 47.118,00 |
| 23.09.2025 | 45,95 | 46,51 | 45,70 | 45,98 | 0,81% | 50.651,00 |
| 22.09.2025 | 45,48 | 46,10 | 44,73 | 45,61 | 0,04% | 73.436,00 |
| 19.09.2025 | 46,06 | 46,06 | 45,00 | 45,59 | -0,78% | 77.541,00 |
| 18.09.2025 | 45,18 | 46,05 | 44,85 | 45,95 | 1,73% | 37.212,00 |
| 17.09.2025 | 44,53 | 46,00 | 44,39 | 45,17 | 1,81% | 49.375,00 |
| 16.09.2025 | 45,01 | 45,61 | 44,03 | 44,37 | -1,76% | 37.775,00 |
| 15.09.2025 | 45,65 | 46,09 | 44,41 | 45,16 | -1,03% | 50.791,00 |
| 12.09.2025 | 44,81 | 46,63 | 44,69 | 45,63 | 2,10% | 63.523,00 |
| 11.09.2025 | 44,43 | 45,02 | 44,43 | 44,69 | 0,52% | 56.889,00 |
| 10.09.2025 | 44,00 | 44,73 | 43,91 | 44,46 | 1,09% | 56.082,00 |
| 09.09.2025 | 43,84 | 44,11 | 43,50 | 43,98 | 0,27% | 47.355,00 |
| 08.09.2025 | 43,27 | 43,98 | 43,11 | 43,86 | 1,81% | 106.526,00 |
| 05.09.2025 | 43,18 | 43,31 | 42,12 | 43,08 | 0,98% | 30.462,00 |
| 04.09.2025 | 41,92 | 42,66 | 41,92 | 42,66 | 1,50% | 39.581,00 |
| 03.09.2025 | 41,90 | 42,20 | 41,60 | 42,03 | 0,21% | 34.514,00 |
| 02.09.2025 | 41,97 | 42,30 | 41,55 | 41,94 | -0,80% | 23.189,00 |
| 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 |