Echtzeit-Aktienkurs Bankunited
Bid:
Ask:
Aktienkurse zur Bankunited Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 39,86 | 41,45 | 39,84 | 40,28 | -3,06% | - |
25.02.2021 | 42,63 | 42,71 | 0,00 | 41,55 | -2,93% | - |
24.02.2021 | 42,32 | 43,13 | 42,26 | 42,81 | 2,76% | - |
23.02.2021 | 41,53 | 41,91 | 40,74 | 41,66 | 0,45% | - |
22.02.2021 | 41,08 | 41,79 | 40,97 | 41,47 | 1,80% | - |
19.02.2021 | 39,74 | 40,90 | 39,69 | 40,74 | 2,53% | - |
18.02.2021 | 40,30 | 40,34 | 39,46 | 39,73 | -1,63% | - |
17.02.2021 | 40,27 | 40,84 | 40,02 | 40,39 | 0,14% | - |
16.02.2021 | 40,22 | 40,48 | 39,86 | 40,34 | 2,00% | - |
12.02.2021 | 39,46 | 39,57 | 38,94 | 39,55 | 2,01% | - |
11.02.2021 | 39,22 | 39,35 | 38,08 | 38,77 | -1,35% | - |
10.02.2021 | 38,72 | 39,62 | 38,48 | 39,30 | 1,67% | - |
09.02.2021 | 37,78 | 38,94 | 37,77 | 38,65 | 0,83% | - |
08.02.2021 | 37,82 | 38,38 | 37,53 | 38,33 | 2,13% | - |
05.02.2021 | 37,20 | 37,71 | 37,14 | 37,53 | 0,05% | - |
04.02.2021 | 0,00 | 37,51 | 0,00 | 37,51 | 3,66% | - |
03.02.2021 | 35,96 | 36,34 | 35,68 | 36,19 | -0,36% | - |
02.02.2021 | 36,07 | 36,67 | 36,01 | 36,32 | 1,71% | - |
01.02.2021 | 35,08 | 35,84 | 34,94 | 35,71 | 2,57% | - |
29.01.2021 | 35,94 | 36,00 | 34,36 | 34,81 | -2,14% | - |
28.01.2021 | 35,54 | 36,05 | 0,00 | 35,57 | 4,20% | - |
27.01.2021 | 34,97 | 35,18 | 33,98 | 34,14 | -4,32% | - |
26.01.2021 | 36,87 | 36,89 | 0,00 | 35,68 | -4,06% | - |
25.01.2021 | 37,02 | 37,19 | 37,02 | 37,19 | -0,88% | - |
22.01.2021 | 36,51 | 37,60 | 36,40 | 37,52 | 2,36% | - |
21.01.2021 | 37,60 | 37,92 | 36,65 | 36,65 | -4,84% | - |
20.01.2021 | 38,40 | 38,90 | 37,92 | 38,52 | -1,03% | - |
19.01.2021 | 38,60 | 39,08 | 38,40 | 38,92 | 0,43% | - |
15.01.2021 | 38,69 | 39,20 | 38,46 | 38,75 | -2,04% | - |
14.01.2021 | 39,85 | 40,05 | 39,40 | 39,56 | 0,58% | - |
13.01.2021 | 39,02 | 39,73 | 38,81 | 39,33 | -1,69% | - |
12.01.2021 | 39,99 | 40,31 | 39,66 | 40,00 | 2,63% | - |
11.01.2021 | 38,69 | 39,09 | 38,30 | 38,98 | 0,30% | - |
08.01.2021 | 38,52 | 38,90 | 37,69 | 38,86 | -2,14% | - |
07.01.2021 | 39,71 | 39,71 | 39,71 | 39,71 | 5,09% | - |
06.01.2021 | 37,79 | 38,38 | 37,23 | 37,79 | 7,56% | - |
05.01.2021 | 34,64 | 35,44 | 34,28 | 35,13 | 2,06% | - |
04.01.2021 | 34,69 | 34,75 | 33,74 | 34,42 | -1,05% | - |
31.12.2020 | 34,62 | 34,92 | 34,54 | 34,79 | 0,93% | - |
30.12.2020 | 34,80 | 34,81 | 34,20 | 34,47 | 1,55% | - |
29.12.2020 | 34,23 | 34,40 | 33,68 | 33,94 | -2,72% | - |
28.12.2020 | 34,84 | 35,61 | 34,68 | 34,89 | 2,29% | - |
24.12.2020 | 33,92 | 34,35 | 33,73 | 34,11 | -1,39% | - |
23.12.2020 | 34,08 | 34,73 | 34,02 | 34,59 | 3,58% | - |
22.12.2020 | 33,87 | 33,88 | 33,10 | 33,40 | 0,01% | - |
21.12.2020 | 33,12 | 33,83 | 32,98 | 33,39 | 0,32% | - |
18.12.2020 | 33,56 | 33,72 | 32,90 | 33,29 | -1,94% | - |
17.12.2020 | 34,30 | 34,30 | 33,75 | 33,95 | -1,84% | - |
16.12.2020 | 33,80 | 34,78 | 33,68 | 34,58 | 2,22% | - |
15.12.2020 | 33,68 | 34,15 | 33,54 | 33,83 | 4,24% | - |
14.12.2020 | 32,77 | 32,81 | 32,19 | 32,46 | 0,62% | - |
11.12.2020 | 32,44 | 32,77 | 32,13 | 32,26 | -1,92% | - |
10.12.2020 | 32,30 | 33,00 | 32,28 | 32,89 | 1,15% | - |
09.12.2020 | 32,49 | 32,54 | 32,00 | 32,51 | 4,74% | - |
08.12.2020 | 31,40 | 32,26 | 29,86 | 31,04 | -1,49% | - |
07.12.2020 | 31,51 | 31,51 | 31,51 | 31,51 | 1,19% | - |
04.12.2020 | 30,78 | 31,17 | 30,49 | 31,14 | 0,50% | - |
03.12.2020 | 30,03 | 30,99 | 29,90 | 30,99 | 3,98% | - |
02.12.2020 | 29,39 | 29,98 | 29,35 | 29,80 | 1,83% | - |
01.12.2020 | 29,52 | 29,78 | 29,12 | 29,27 | 2,67% | - |
30.11.2020 | 28,51 | 28,51 | 28,50 | 28,51 | -6,05% | - |
27.11.2020 | 29,49 | 31,12 | 29,36 | 30,34 | -0,15% | - |
25.11.2020 | 30,16 | 30,80 | 30,11 | 30,39 | -2,25% | - |
24.11.2020 | 31,04 | 31,54 | 30,84 | 31,09 | 4,80% | - |
23.11.2020 | 29,84 | 30,22 | 29,63 | 29,66 | 0,30% | - |
20.11.2020 | 29,25 | 29,64 | 29,03 | 29,57 | 0,96% | - |
19.11.2020 | 29,56 | 29,57 | 28,84 | 29,29 | 0,29% | - |
18.11.2020 | 30,22 | 30,32 | 29,19 | 29,21 | -1,75% | - |
17.11.2020 | 29,28 | 29,88 | 29,06 | 29,73 | -0,07% | - |
16.11.2020 | 29,92 | 30,21 | 29,36 | 29,75 | 4,46% | - |
13.11.2020 | 28,26 | 28,79 | 28,07 | 28,48 | 4,21% | - |
12.11.2020 | 27,39 | 27,82 | 26,88 | 27,33 | -3,75% | - |
11.11.2020 | 28,18 | 28,40 | 27,17 | 28,39 | -3,39% | - |
10.11.2020 | 29,03 | 29,65 | 28,77 | 29,39 | 4,18% | - |
09.11.2020 | 28,19 | 29,33 | 28,12 | 28,21 | 17,47% | - |
06.11.2020 | 25,21 | 25,23 | 23,97 | 24,01 | -3,81% | - |
05.11.2020 | 24,41 | 25,25 | 24,40 | 24,96 | 4,68% | - |
04.11.2020 | 24,64 | 24,96 | 23,82 | 23,85 | -9,42% | - |
03.11.2020 | 26,63 | 26,80 | 26,02 | 26,33 | 2,03% | - |
02.11.2020 | 0,00 | 26,01 | 0,00 | 25,80 | 2,71% | - |
30.10.2020 | 25,25 | 25,61 | 24,84 | 25,12 | 0,70% | - |
29.10.2020 | 24,03 | 25,02 | 23,95 | 24,95 | 3,01% | - |
28.10.2020 | 24,33 | 25,29 | 24,15 | 24,22 | -4,27% | - |
27.10.2020 | 26,08 | 26,24 | 25,30 | 25,30 | -3,62% | - |
26.10.2020 | 26,51 | 26,54 | 25,75 | 26,25 | -3,21% | - |
23.10.2020 | 26,95 | 27,12 | 26,33 | 27,12 | -0,40% | - |
22.10.2020 | 25,33 | 27,23 | 25,27 | 27,23 | 10,02% | - |
21.10.2020 | 24,90 | 25,13 | 24,72 | 24,75 | -1,71% | - |
20.10.2020 | 25,15 | 25,25 | 24,65 | 25,18 | 4,48% | - |
19.10.2020 | 0,00 | 24,88 | 0,00 | 24,10 | 0,50% | - |
16.10.2020 | 23,88 | 24,58 | 23,61 | 23,98 | 0,13% | - |
15.10.2020 | 23,43 | 24,37 | 23,43 | 23,95 | 2,44% | - |
14.10.2020 | 23,78 | 23,95 | 23,38 | 23,38 | -3,19% | - |
13.10.2020 | 24,24 | 24,43 | 23,83 | 24,15 | -2,42% | - |
12.10.2020 | 24,33 | 24,82 | 24,33 | 24,75 | 1,73% | - |
09.10.2020 | 25,07 | 25,07 | 24,22 | 24,33 | -1,64% | - |
08.10.2020 | 24,76 | 24,95 | 24,36 | 24,73 | 1,37% | - |
07.10.2020 | 24,46 | 24,80 | 24,07 | 24,40 | 2,39% | - |
06.10.2020 | 24,06 | 25,09 | 23,73 | 23,83 | -0,50% | - |
05.10.2020 | 23,54 | 24,06 | 23,34 | 23,95 | 3,95% | - |