23,720$
-0,42%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,15 | 24,15 | 23,47 | 23,84 | 0,08% | 10.913,00 |
| 25.04.2024 | 24,66 | 24,90 | 23,48 | 23,82 | -4,68% | 16.076,00 |
| 24.04.2024 | 25,00 | 25,20 | 24,80 | 24,99 | -1,03% | 8.998,00 |
| 23.04.2024 | 25,16 | 25,33 | 25,02 | 25,25 | -0,08% | 4.384,00 |
| 22.04.2024 | 24,87 | 25,34 | 24,51 | 25,27 | 2,64% | 10.984,00 |
| 19.04.2024 | 23,47 | 24,63 | 23,47 | 24,62 | 3,66% | 14.403,00 |
| 18.04.2024 | 23,50 | 23,75 | 23,44 | 23,75 | 1,24% | 7.231,00 |
| 17.04.2024 | 23,54 | 23,65 | 23,04 | 23,46 | 1,87% | 15.860,00 |
| 16.04.2024 | 23,25 | 23,25 | 22,93 | 23,03 | -1,62% | 5.409,00 |
| 15.04.2024 | 24,16 | 24,32 | 22,47 | 23,41 | -2,84% | 22.593,00 |
| 12.04.2024 | 24,60 | 24,60 | 24,00 | 24,10 | -1,57% | 11.962,00 |
| 11.04.2024 | 24,87 | 24,88 | 24,10 | 24,48 | -1,29% | 12.936,00 |
| 10.04.2024 | 24,85 | 24,95 | 24,61 | 24,80 | -0,44% | 10.949,00 |
| 09.04.2024 | 25,41 | 25,41 | 24,91 | 24,91 | -1,93% | 3.827,00 |
| 08.04.2024 | 25,19 | 25,70 | 25,04 | 25,40 | 0,79% | 12.419,00 |
| 05.04.2024 | 24,90 | 25,54 | 24,90 | 25,20 | 0,72% | 6.097,00 |
| 04.04.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -0,16% | 5.102,00 |
| 03.04.2024 | 25,21 | 25,54 | 24,85 | 25,06 | -0,79% | 11.217,00 |
| 02.04.2024 | 25,10 | 25,26 | 25,10 | 25,26 | 0,20% | 7.122,00 |
| 01.04.2024 | 25,37 | 25,43 | 25,17 | 25,21 | -2,81% | 7.507,00 |
| 28.03.2024 | 25,48 | 25,94 | 25,35 | 25,94 | 1,81% | 7.681,00 |
| 27.03.2024 | 25,55 | 25,91 | 25,31 | 25,48 | 0,67% | 8.898,00 |
| 26.03.2024 | 25,80 | 25,80 | 25,31 | 25,31 | -1,75% | 10.920,00 |
| 25.03.2024 | 25,89 | 26,10 | 25,76 | 25,76 | 0,27% | 6.524,00 |
| 22.03.2024 | 26,09 | 26,25 | 25,69 | 25,69 | -0,50% | 7.407,00 |
| 21.03.2024 | 25,65 | 26,21 | 25,50 | 25,82 | 2,30% | 13.744,00 |
| 20.03.2024 | 25,45 | 25,71 | 25,19 | 25,24 | -0,04% | 12.611,00 |
| 19.03.2024 | 25,20 | 25,55 | 25,20 | 25,25 | -1,27% | 13.014,00 |
| 18.03.2024 | 25,25 | 25,58 | 25,25 | 25,58 | 0,69% | 5.723,00 |
| 15.03.2024 | 25,17 | 25,80 | 25,17 | 25,40 | 0,79% | 25.390,00 |
| 14.03.2024 | 25,18 | 25,35 | 24,86 | 25,20 | 0,80% | 17.148,00 |
| 13.03.2024 | 25,64 | 25,71 | 25,00 | 25,00 | -2,90% | 13.215,00 |
| 12.03.2024 | 25,62 | 25,96 | 25,22 | 25,75 | -0,54% | 5.748,00 |
| 11.03.2024 | 25,26 | 25,89 | 25,22 | 25,89 | 1,71% | 6.594,00 |
| 08.03.2024 | 25,40 | 25,50 | 25,12 | 25,45 | 0,59% | 10.409,00 |
| 07.03.2024 | 24,84 | 25,50 | 24,84 | 25,30 | 2,76% | 13.680,00 |
| 06.03.2024 | 24,70 | 25,19 | 24,46 | 24,62 | -0,65% | 6.086,00 |
| 05.03.2024 | 24,99 | 24,99 | 24,78 | 24,78 | -0,28% | 11.235,00 |
| 04.03.2024 | 25,18 | 25,18 | 24,85 | 24,85 | -1,47% | 3.139,00 |
| 01.03.2024 | 25,21 | 25,42 | 25,20 | 25,22 | -0,98% | 8.740,00 |
| 29.02.2024 | 25,48 | 25,48 | 25,19 | 25,47 | 1,88% | 8.385,00 |
| 28.02.2024 | 24,93 | 25,10 | 24,58 | 25,00 | -0,60% | 14.687,00 |
| 27.02.2024 | 25,03 | 25,21 | 25,00 | 25,15 | 0,60% | 6.457,00 |
| 26.02.2024 | 24,80 | 25,31 | 24,63 | 25,00 | 0,24% | 6.223,00 |
| 23.02.2024 | 25,28 | 25,35 | 24,94 | 24,94 | 0,77% | 5.539,00 |
| 22.02.2024 | 25,21 | 25,21 | 24,71 | 24,75 | -2,44% | 5.213,00 |
| 21.02.2024 | 25,80 | 25,84 | 25,33 | 25,37 | -1,82% | 5.899,00 |
| 20.02.2024 | 25,74 | 26,70 | 25,64 | 25,84 | -0,88% | 4.528,00 |
| 16.02.2024 | 26,26 | 26,51 | 25,61 | 26,07 | -1,21% | 9.061,00 |
| 15.02.2024 | 25,76 | 26,65 | 25,58 | 26,39 | 3,13% | 10.431,00 |
| 14.02.2024 | 26,08 | 26,08 | 25,01 | 25,59 | 2,77% | 13.303,00 |
| 13.02.2024 | 25,90 | 26,06 | 24,90 | 24,90 | -5,93% | 16.040,00 |
| 12.02.2024 | 25,86 | 26,95 | 25,86 | 26,47 | 2,04% | 5.865,00 |
| 09.02.2024 | 25,25 | 26,00 | 25,25 | 25,94 | 3,06% | 11.608,00 |
| 08.02.2024 | 24,60 | 25,75 | 24,60 | 25,17 | 2,23% | 16.762,00 |
| 07.02.2024 | 24,69 | 24,96 | 23,49 | 24,62 | -3,98% | 58.610,00 |
| 06.02.2024 | 26,08 | 26,40 | 24,89 | 25,64 | -1,61% | 10.967,00 |
| 05.02.2024 | 26,91 | 27,10 | 26,06 | 26,06 | -3,12% | 13.082,00 |
| 02.02.2024 | 27,40 | 28,00 | 26,90 | 26,90 | -2,22% | 5.785,00 |
| 01.02.2024 | 28,03 | 28,03 | 26,88 | 27,51 | -0,86% | 13.550,00 |
| 31.01.2024 | 29,34 | 29,34 | 27,75 | 27,75 | -5,84% | 9.424,00 |
| 30.01.2024 | 29,70 | 29,70 | 29,35 | 29,47 | 0,07% | 5.320,00 |
| 29.01.2024 | 29,98 | 30,00 | 29,45 | 29,45 | -0,91% | 2.417,00 |
| 26.01.2024 | 30,23 | 30,23 | 29,72 | 29,72 | -0,34% | 5.731,00 |
| 25.01.2024 | 30,00 | 30,50 | 29,66 | 29,82 | 0,64% | 12.063,00 |
| 24.01.2024 | 29,00 | 29,63 | 28,88 | 29,63 | 2,53% | 8.216,00 |
| 23.01.2024 | 29,55 | 29,66 | 28,90 | 28,90 | -1,70% | 10.699,00 |
| 22.01.2024 | 28,62 | 29,40 | 28,62 | 29,40 | 2,83% | 7.842,00 |
| 19.01.2024 | 28,20 | 28,59 | 27,90 | 28,59 | 2,03% | 4.218,00 |
| 18.01.2024 | 28,08 | 28,24 | 27,75 | 28,02 | 0,43% | 7.789,00 |
| 17.01.2024 | 27,90 | 28,10 | 27,82 | 27,90 | -2,11% | 9.373,00 |
| 16.01.2024 | 27,85 | 28,56 | 27,42 | 28,50 | 1,03% | 10.130,00 |
| 12.01.2024 | 28,08 | 29,02 | 27,82 | 28,21 | 1,40% | 6.582,00 |
| 11.01.2024 | 28,10 | 28,11 | 27,35 | 27,82 | -0,47% | 7.754,00 |
| 10.01.2024 | 28,42 | 28,53 | 27,76 | 27,95 | -1,62% | 10.056,00 |
| 09.01.2024 | 29,12 | 29,14 | 28,23 | 28,41 | -2,74% | 9.840,00 |
| 08.01.2024 | 28,92 | 29,54 | 28,91 | 29,21 | -0,03% | 8.350,00 |
| 05.01.2024 | 29,42 | 29,55 | 29,03 | 29,22 | 0,07% | 44.058,00 |
| 04.01.2024 | 28,73 | 29,50 | 28,73 | 29,20 | 0,88% | 7.017,00 |
| 03.01.2024 | 29,24 | 29,49 | 28,68 | 28,95 | -0,94% | 11.740,00 |
| 02.01.2024 | 30,00 | 30,38 | 29,05 | 29,22 | -3,18% | 20.468,00 |
| 29.12.2023 | 30,47 | 30,47 | 29,94 | 30,18 | -0,72% | 10.022,00 |
| 28.12.2023 | 30,50 | 30,50 | 30,19 | 30,40 | -0,98% | 9.460,00 |
| 27.12.2023 | 30,17 | 30,82 | 30,05 | 30,70 | 0,39% | 41.389,00 |
| 26.12.2023 | 29,80 | 30,83 | 29,80 | 30,58 | 1,87% | 10.149,00 |
| 22.12.2023 | 30,26 | 30,53 | 29,86 | 30,02 | -0,66% | 9.783,00 |
| 21.12.2023 | 29,80 | 30,22 | 29,62 | 30,22 | 1,96% | 12.772,00 |
| 20.12.2023 | 29,59 | 30,57 | 29,59 | 29,64 | -0,37% | 27.665,00 |
| 19.12.2023 | 29,71 | 30,05 | 29,56 | 29,75 | 0,34% | 25.645,00 |
| 18.12.2023 | 29,80 | 30,05 | 29,24 | 29,65 | -1,17% | 23.124,00 |
| 15.12.2023 | 29,24 | 30,11 | 28,62 | 30,00 | 3,45% | 73.393,00 |
| 14.12.2023 | 28,89 | 29,23 | 28,33 | 29,00 | 1,33% | 14.113,00 |
| 13.12.2023 | 27,50 | 29,25 | 27,28 | 28,62 | 4,26% | 14.616,00 |
| 12.12.2023 | 27,77 | 28,18 | 27,45 | 27,45 | 0,07% | 13.082,00 |
| 11.12.2023 | 27,49 | 27,65 | 27,43 | 27,43 | -1,26% | 7.334,00 |
| 08.12.2023 | 27,61 | 27,78 | 27,22 | 27,78 | 0,83% | 17.674,00 |
| 07.12.2023 | 27,53 | 27,74 | 27,19 | 27,55 | -0,18% | 22.492,00 |
| 06.12.2023 | 27,63 | 27,85 | 27,37 | 27,60 | 0,22% | 16.165,00 |
| 05.12.2023 | 27,69 | 27,70 | 27,54 | 27,54 | -0,58% | 6.691,00 |
| 04.12.2023 | 27,63 | 27,99 | 27,50 | 27,70 | -2,19% | 6.865,00 |