23,980$
0,80%
Echtzeit-Aktienkurs Byline Bancorp
Bid:
Ask:
Aktienkurse zur Byline Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,85 | 24,12 | 23,78 | 23,99 | 0,84% | 126.306,00 |
| 16.05.2024 | 23,61 | 23,84 | 23,51 | 23,79 | 0,89% | 100.448,00 |
| 15.05.2024 | 23,63 | 23,68 | 23,29 | 23,58 | 0,81% | 139.067,00 |
| 14.05.2024 | 23,53 | 23,60 | 23,32 | 23,39 | 0,39% | 181.854,00 |
| 13.05.2024 | 23,61 | 23,73 | 23,27 | 23,30 | -0,64% | 74.182,00 |
| 10.05.2024 | 23,65 | 23,65 | 23,32 | 23,45 | -0,34% | 142.414,00 |
| 09.05.2024 | 23,33 | 23,59 | 23,23 | 23,53 | 0,43% | 75.732,00 |
| 08.05.2024 | 23,00 | 23,44 | 22,91 | 23,43 | 1,17% | 82.288,00 |
| 07.05.2024 | 23,39 | 23,54 | 23,14 | 23,16 | -0,52% | 94.298,00 |
| 06.05.2024 | 23,30 | 23,52 | 23,10 | 23,28 | 0,00% | 85.649,00 |
| 03.05.2024 | 23,12 | 23,30 | 22,88 | 23,28 | 2,11% | 97.299,00 |
| 02.05.2024 | 22,54 | 22,90 | 22,45 | 22,80 | 1,88% | 129.504,00 |
| 01.05.2024 | 21,85 | 22,53 | 21,85 | 22,38 | 3,28% | 154.368,00 |
| 30.04.2024 | 21,60 | 21,85 | 21,60 | 21,67 | -0,23% | 102.270,00 |
| 29.04.2024 | 21,80 | 22,26 | 21,69 | 21,72 | -0,28% | 286.318,00 |
| 26.04.2024 | 21,25 | 21,98 | 21,25 | 21,78 | 3,32% | 92.685,00 |
| 25.04.2024 | 21,43 | 21,43 | 20,93 | 21,08 | -1,63% | 86.591,00 |
| 24.04.2024 | 21,05 | 21,47 | 21,05 | 21,43 | 0,61% | 92.523,00 |
| 23.04.2024 | 20,95 | 21,40 | 20,95 | 21,30 | 1,91% | 79.970,00 |
| 22.04.2024 | 20,85 | 21,12 | 20,64 | 20,90 | 0,87% | 86.171,00 |
| 19.04.2024 | 20,00 | 20,76 | 20,00 | 20,72 | 3,19% | 92.500,00 |
| 18.04.2024 | 19,93 | 20,12 | 19,84 | 20,08 | 1,11% | 82.082,00 |
| 17.04.2024 | 20,04 | 20,19 | 19,82 | 19,86 | -0,70% | 64.389,00 |
| 16.04.2024 | 20,01 | 20,14 | 19,82 | 20,00 | -0,89% | 49.095,00 |
| 15.04.2024 | 20,31 | 20,31 | 19,94 | 20,18 | -0,05% | 67.188,00 |
| 12.04.2024 | 20,09 | 20,36 | 20,05 | 20,19 | -0,30% | 63.311,00 |
| 11.04.2024 | 20,20 | 20,27 | 19,94 | 20,25 | 1,00% | 68.517,00 |
| 10.04.2024 | 20,50 | 20,60 | 19,70 | 20,05 | -5,16% | 102.566,00 |
| 09.04.2024 | 21,14 | 21,23 | 21,03 | 21,14 | 0,62% | 49.370,00 |
| 08.04.2024 | 20,86 | 21,08 | 20,81 | 21,01 | 1,45% | 56.048,00 |
| 05.04.2024 | 20,60 | 20,83 | 20,57 | 20,71 | -0,14% | 52.178,00 |
| 04.04.2024 | 20,93 | 21,03 | 20,62 | 20,74 | 0,39% | 61.681,00 |
| 03.04.2024 | 20,62 | 20,84 | 20,58 | 20,66 | -1,01% | 85.899,00 |
| 02.04.2024 | 20,78 | 20,98 | 20,71 | 20,87 | -1,18% | 80.022,00 |
| 01.04.2024 | 21,76 | 21,76 | 21,09 | 21,12 | -2,76% | 104.809,00 |
| 28.03.2024 | 21,66 | 21,72 | 21,46 | 21,72 | 0,51% | 138.566,00 |
| 27.03.2024 | 20,50 | 21,65 | 20,50 | 21,61 | 5,62% | 162.320,00 |
| 26.03.2024 | 20,78 | 20,85 | 20,34 | 20,46 | -1,11% | 88.568,00 |
| 25.03.2024 | 20,75 | 20,90 | 20,65 | 20,69 | 0,15% | 76.322,00 |
| 22.03.2024 | 21,10 | 21,10 | 20,66 | 20,66 | -1,71% | 70.705,00 |
| 21.03.2024 | 20,88 | 21,07 | 20,78 | 21,02 | 0,82% | 78.507,00 |
| 20.03.2024 | 20,00 | 21,09 | 19,97 | 20,85 | 3,68% | 92.822,00 |
| 19.03.2024 | 19,97 | 20,27 | 19,97 | 20,11 | 0,65% | 41.612,00 |
| 18.03.2024 | 20,21 | 20,32 | 19,96 | 19,98 | -1,72% | 62.586,00 |
| 15.03.2024 | 20,22 | 20,67 | 20,22 | 20,33 | 0,15% | 218.486,00 |
| 14.03.2024 | 20,62 | 20,62 | 20,20 | 20,30 | -2,22% | 93.645,00 |
| 13.03.2024 | 20,86 | 21,14 | 20,58 | 20,76 | -0,57% | 87.256,00 |
| 12.03.2024 | 20,97 | 21,07 | 20,80 | 20,88 | -0,90% | 69.250,00 |
| 11.03.2024 | 21,05 | 21,18 | 21,03 | 21,07 | -0,24% | 51.220,00 |
| 08.03.2024 | 21,26 | 21,41 | 21,11 | 21,12 | 0,24% | 51.088,00 |
| 07.03.2024 | 21,22 | 21,36 | 20,94 | 21,07 | 0,48% | 71.372,00 |
| 06.03.2024 | 21,04 | 21,32 | 20,57 | 20,97 | -0,57% | 119.671,00 |
| 05.03.2024 | 20,71 | 21,31 | 20,71 | 21,09 | 1,64% | 103.475,00 |
| 04.03.2024 | 20,80 | 21,14 | 20,63 | 20,75 | 0,14% | 91.536,00 |
| 01.03.2024 | 20,71 | 20,86 | 20,35 | 20,72 | -0,58% | 109.351,00 |
| 29.02.2024 | 20,96 | 21,36 | 20,68 | 20,84 | 1,12% | 105.604,00 |
| 28.02.2024 | 20,69 | 20,93 | 20,61 | 20,61 | -1,58% | 103.763,00 |
| 27.02.2024 | 20,99 | 21,18 | 20,70 | 20,94 | 0,10% | 104.029,00 |
| 26.02.2024 | 21,05 | 21,23 | 20,82 | 20,92 | -0,95% | 87.464,00 |
| 23.02.2024 | 21,10 | 21,30 | 20,85 | 21,12 | 0,28% | 91.507,00 |
| 22.02.2024 | 20,96 | 21,11 | 20,78 | 21,06 | 0,00% | 130.563,00 |
| 21.02.2024 | 21,06 | 21,09 | 20,83 | 21,06 | 0,14% | 74.398,00 |
| 20.02.2024 | 21,00 | 21,25 | 20,86 | 21,03 | -1,27% | 91.912,00 |
| 16.02.2024 | 21,25 | 21,45 | 21,10 | 21,30 | -0,70% | 91.490,00 |
| 15.02.2024 | 21,12 | 21,66 | 21,12 | 21,45 | 2,44% | 123.781,00 |
| 14.02.2024 | 20,79 | 21,00 | 20,50 | 20,94 | 1,90% | 155.178,00 |
| 13.02.2024 | 20,64 | 20,83 | 20,33 | 20,55 | -3,61% | 164.480,00 |
| 12.02.2024 | 20,80 | 21,58 | 20,80 | 21,32 | 2,50% | 133.277,00 |
| 09.02.2024 | 20,57 | 20,83 | 20,22 | 20,80 | 1,66% | 236.485,00 |
| 08.02.2024 | 20,36 | 20,54 | 20,29 | 20,46 | 0,20% | 115.264,00 |
| 07.02.2024 | 20,57 | 20,59 | 20,02 | 20,42 | -0,54% | 85.232,00 |
| 06.02.2024 | 20,84 | 21,00 | 20,38 | 20,53 | -1,53% | 141.692,00 |
| 05.02.2024 | 20,79 | 20,98 | 20,62 | 20,85 | -1,56% | 107.625,00 |
| 02.02.2024 | 20,97 | 21,45 | 20,94 | 21,18 | -1,12% | 133.265,00 |
| 01.02.2024 | 21,92 | 22,10 | 21,00 | 21,42 | -1,92% | 156.791,00 |
| 31.01.2024 | 22,19 | 22,66 | 21,68 | 21,84 | -3,32% | 176.360,00 |
| 30.01.2024 | 22,73 | 22,74 | 22,44 | 22,59 | -0,44% | 199.100,00 |
| 29.01.2024 | 22,56 | 22,72 | 22,40 | 22,69 | 0,89% | 90.753,00 |
| 26.01.2024 | 23,41 | 23,41 | 22,27 | 22,49 | -3,52% | 145.548,00 |
| 25.01.2024 | 23,68 | 23,68 | 22,96 | 23,31 | -0,38% | 97.194,00 |
| 24.01.2024 | 23,16 | 23,49 | 23,11 | 23,40 | 1,87% | 59.538,00 |
| 23.01.2024 | 23,44 | 23,44 | 22,97 | 22,97 | -1,16% | 66.458,00 |
| 22.01.2024 | 22,83 | 23,25 | 22,83 | 23,24 | 2,74% | 77.379,00 |
| 19.01.2024 | 22,34 | 22,65 | 22,13 | 22,62 | 1,80% | 79.618,00 |
| 18.01.2024 | 22,29 | 22,29 | 22,04 | 22,22 | 0,36% | 42.046,00 |
| 17.01.2024 | 21,74 | 22,16 | 21,74 | 22,14 | 0,23% | 73.000,00 |
| 16.01.2024 | 22,22 | 22,30 | 21,95 | 22,09 | -1,95% | 59.891,00 |
| 12.01.2024 | 23,05 | 23,05 | 22,38 | 22,53 | -0,79% | 53.973,00 |
| 11.01.2024 | 22,68 | 22,79 | 22,41 | 22,71 | -0,79% | 87.210,00 |
| 10.01.2024 | 22,80 | 22,90 | 22,68 | 22,89 | 0,18% | 62.351,00 |
| 09.01.2024 | 22,79 | 22,92 | 22,61 | 22,85 | -1,00% | 67.498,00 |
| 08.01.2024 | 23,06 | 23,14 | 22,82 | 23,08 | 0,04% | 75.271,00 |
| 05.01.2024 | 22,89 | 23,52 | 22,89 | 23,07 | -0,26% | 203.836,00 |
| 04.01.2024 | 23,20 | 23,50 | 23,09 | 23,13 | 0,17% | 62.180,00 |
| 03.01.2024 | 23,39 | 23,64 | 22,93 | 23,09 | -1,83% | 107.410,00 |
| 02.01.2024 | 23,36 | 23,90 | 23,34 | 23,52 | -0,17% | 100.392,00 |
| 29.12.2023 | 23,99 | 23,99 | 23,51 | 23,56 | -2,12% | 92.929,00 |
| 28.12.2023 | 24,03 | 24,28 | 23,97 | 24,07 | -0,12% | 68.026,00 |
| 27.12.2023 | 24,35 | 24,35 | 24,09 | 24,10 | -0,62% | 64.185,00 |
| 26.12.2023 | 24,16 | 24,52 | 24,05 | 24,25 | 0,87% | 84.926,00 |