35,410$
1,14%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 27,99 | 28,97 | 26,39 | 27,93 | -0,21% | 11.835,00 |
| 04.04.2025 | 26,54 | 28,10 | 26,54 | 27,99 | -1,82% | 11.189,00 |
| 03.04.2025 | 28,59 | 30,00 | 28,50 | 28,51 | -5,28% | 20.249,00 |
| 02.04.2025 | 30,59 | 30,59 | 29,43 | 30,10 | 0,67% | 11.932,00 |
| 01.04.2025 | 30,00 | 30,07 | 29,86 | 29,90 | -1,09% | 5.714,00 |
| 31.03.2025 | 30,10 | 30,84 | 30,03 | 30,23 | 0,33% | 11.935,00 |
| 28.03.2025 | 30,73 | 30,73 | 29,94 | 30,13 | -1,76% | 9.922,00 |
| 27.03.2025 | 30,19 | 30,67 | 30,19 | 30,67 | 1,39% | 7.508,00 |
| 26.03.2025 | 30,15 | 30,56 | 30,13 | 30,25 | 0,36% | 23.170,00 |
| 25.03.2025 | 30,60 | 30,68 | 30,14 | 30,14 | -1,60% | 33.605,00 |
| 24.03.2025 | 30,24 | 30,85 | 29,72 | 30,63 | 1,79% | 6.901,00 |
| 21.03.2025 | 29,91 | 30,23 | 29,81 | 30,09 | 0,30% | 30.042,00 |
| 20.03.2025 | 29,99 | 30,23 | 29,97 | 30,00 | -0,13% | 5.428,00 |
| 19.03.2025 | 29,27 | 30,04 | 29,27 | 30,04 | 2,25% | 4.458,00 |
| 18.03.2025 | 29,41 | 29,59 | 29,02 | 29,38 | -0,81% | 11.791,00 |
| 17.03.2025 | 29,15 | 30,74 | 28,67 | 29,62 | 0,99% | 8.096,00 |
| 14.03.2025 | 29,18 | 29,55 | 29,11 | 29,33 | 1,14% | 12.321,00 |
| 13.03.2025 | 29,28 | 29,30 | 29,00 | 29,00 | -1,16% | 4.398,00 |
| 12.03.2025 | 29,00 | 29,34 | 28,50 | 29,34 | 1,28% | 11.986,00 |
| 11.03.2025 | 29,08 | 29,30 | 28,97 | 28,97 | -1,23% | 10.974,00 |
| 10.03.2025 | 29,52 | 29,52 | 29,29 | 29,33 | -2,43% | 8.888,00 |
| 07.03.2025 | 29,51 | 30,19 | 29,47 | 30,06 | 0,03% | 15.784,00 |
| 06.03.2025 | 30,66 | 30,66 | 29,82 | 30,05 | -0,07% | 10.553,00 |
| 05.03.2025 | 30,55 | 30,55 | 29,93 | 30,07 | -1,09% | 7.973,00 |
| 04.03.2025 | 30,83 | 30,85 | 30,11 | 30,40 | -3,61% | 83.384,00 |
| 03.03.2025 | 31,58 | 31,91 | 31,42 | 31,54 | -0,47% | 7.037,00 |
| 28.02.2025 | 31,13 | 31,69 | 31,01 | 31,69 | 1,67% | 9.115,00 |
| 27.02.2025 | 31,00 | 31,17 | 30,93 | 31,17 | -0,64% | 9.614,00 |
| 26.02.2025 | 30,97 | 31,37 | 30,97 | 31,37 | 0,61% | 7.784,00 |
| 25.02.2025 | 30,74 | 31,21 | 30,60 | 31,18 | 2,20% | 12.215,00 |
| 24.02.2025 | 31,15 | 31,15 | 30,51 | 30,51 | -0,33% | 10.707,00 |
| 21.02.2025 | 31,61 | 31,65 | 30,61 | 30,61 | -2,02% | 11.388,00 |
| 20.02.2025 | 31,51 | 31,66 | 31,15 | 31,24 | -1,26% | 10.082,00 |
| 19.02.2025 | 31,45 | 31,64 | 31,35 | 31,64 | 0,29% | 8.938,00 |
| 18.02.2025 | 31,25 | 31,75 | 31,25 | 31,55 | 0,73% | 7.650,00 |
| 14.02.2025 | 31,47 | 31,69 | 31,29 | 31,32 | 0,45% | 7.200,00 |
| 13.02.2025 | 30,86 | 31,37 | 30,77 | 31,18 | 0,61% | 6.299,00 |
| 12.02.2025 | 31,24 | 31,24 | 30,90 | 30,99 | -1,53% | 9.580,00 |
| 11.02.2025 | 31,30 | 31,56 | 31,00 | 31,47 | -0,29% | 20.435,00 |
| 10.02.2025 | 33,12 | 33,12 | 31,47 | 31,56 | -0,09% | 9.402,00 |
| 07.02.2025 | 32,66 | 32,87 | 31,41 | 31,59 | -3,28% | 31.684,00 |
| 06.02.2025 | 31,46 | 32,66 | 31,46 | 32,66 | 3,32% | 12.070,00 |
| 05.02.2025 | 31,46 | 31,61 | 31,32 | 31,61 | 0,32% | 18.361,00 |
| 04.02.2025 | 30,45 | 31,71 | 30,45 | 31,51 | 1,12% | 14.767,00 |
| 03.02.2025 | 30,50 | 31,16 | 29,75 | 31,16 | -0,06% | 13.629,00 |
| 31.01.2025 | 31,90 | 32,00 | 31,01 | 31,18 | -1,48% | 20.751,00 |
| 30.01.2025 | 31,20 | 31,90 | 31,20 | 31,65 | 1,28% | 15.511,00 |
| 29.01.2025 | 30,88 | 31,27 | 30,69 | 31,25 | 2,02% | 11.760,00 |
| 28.01.2025 | 30,56 | 30,95 | 30,49 | 30,63 | 0,66% | 10.350,00 |
| 27.01.2025 | 30,00 | 31,00 | 29,97 | 30,43 | 1,23% | 17.492,00 |
| 24.01.2025 | 30,45 | 30,75 | 30,02 | 30,06 | -2,24% | 9.570,00 |
| 23.01.2025 | 29,51 | 30,75 | 29,50 | 30,75 | 3,40% | 23.747,00 |
| 22.01.2025 | 29,99 | 30,08 | 29,35 | 29,74 | -0,30% | 11.685,00 |
| 21.01.2025 | 30,81 | 30,81 | 29,83 | 29,83 | -0,73% | 7.327,00 |
| 17.01.2025 | 29,80 | 30,89 | 29,35 | 30,05 | 1,80% | 17.154,00 |
| 16.01.2025 | 30,11 | 30,16 | 29,43 | 29,52 | -2,89% | 21.962,00 |
| 15.01.2025 | 29,50 | 30,50 | 29,50 | 30,40 | 3,97% | 11.882,00 |
| 14.01.2025 | 28,21 | 29,24 | 28,21 | 29,24 | 3,95% | 10.054,00 |