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