37,650$
1,46%
Echtzeit-Aktienkurs Flagstar Bancorp
Bid:
Ask:
Aktienkurse zur Flagstar Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2022 | 37,09 | 37,73 | 36,19 | 37,54 | 1,16% | 18.816.855,00 |
| 29.11.2022 | 37,00 | 37,38 | 36,74 | 37,11 | -0,19% | 1.773.729,00 |
| 28.11.2022 | 37,55 | 37,80 | 37,01 | 37,18 | -2,05% | 1.028.578,00 |
| 25.11.2022 | 38,24 | 38,24 | 37,85 | 37,96 | -0,08% | 127.971,00 |
| 23.11.2022 | 37,62 | 38,00 | 37,54 | 37,99 | 0,58% | 294.240,00 |
| 22.11.2022 | 37,69 | 37,97 | 37,53 | 37,77 | 0,75% | 258.421,00 |
| 21.11.2022 | 37,31 | 37,66 | 37,29 | 37,49 | 0,03% | 200.340,00 |
| 18.11.2022 | 38,67 | 38,79 | 37,29 | 37,48 | -1,42% | 427.828,00 |
| 17.11.2022 | 38,36 | 38,49 | 37,67 | 38,02 | -2,01% | 334.909,00 |
| 16.11.2022 | 39,82 | 39,82 | 38,63 | 38,80 | -2,46% | 469.100,00 |
| 15.11.2022 | 40,09 | 40,80 | 39,61 | 39,78 | 1,12% | 1.106.243,00 |
| 14.11.2022 | 39,98 | 40,33 | 39,20 | 39,34 | -2,50% | 763.773,00 |
| 11.11.2022 | 38,77 | 41,02 | 38,77 | 40,35 | 4,08% | 1.877.530,00 |
| 10.11.2022 | 36,26 | 38,84 | 36,08 | 38,77 | 10,74% | 1.102.230,00 |
| 09.11.2022 | 35,61 | 35,78 | 34,73 | 35,01 | -2,37% | 482.952,00 |
| 08.11.2022 | 35,60 | 36,51 | 35,43 | 35,86 | 0,73% | 623.976,00 |
| 07.11.2022 | 35,68 | 36,15 | 34,86 | 35,60 | 0,17% | 1.482.312,00 |
| 04.11.2022 | 35,22 | 36,03 | 34,81 | 35,54 | -4,46% | 2.888.961,00 |
| 03.11.2022 | 37,58 | 37,85 | 36,76 | 37,20 | -1,27% | 2.541.422,00 |
| 02.11.2022 | 38,82 | 39,00 | 37,64 | 37,68 | -2,64% | 2.709.619,00 |
| 01.11.2022 | 38,85 | 39,35 | 38,33 | 38,70 | 0,00% | 3.599.534,00 |
| 31.10.2022 | 38,41 | 39,61 | 38,10 | 38,70 | 0,76% | 3.185.527,00 |
| 28.10.2022 | 37,96 | 40,14 | 37,80 | 38,41 | 13,54% | 7.046.949,00 |
| 27.10.2022 | 33,96 | 34,95 | 33,78 | 33,83 | 0,80% | 1.603.209,00 |
| 26.10.2022 | 33,02 | 34,87 | 32,47 | 33,56 | 1,39% | 2.900.681,00 |
| 25.10.2022 | 32,76 | 33,78 | 32,75 | 33,10 | 1,04% | 417.047,00 |
| 24.10.2022 | 32,19 | 32,78 | 31,90 | 32,76 | 3,44% | 376.861,00 |
| 21.10.2022 | 31,31 | 31,88 | 30,95 | 31,67 | 2,29% | 249.362,00 |
| 20.10.2022 | 32,09 | 32,58 | 30,82 | 30,96 | -3,91% | 213.266,00 |
| 19.10.2022 | 32,30 | 32,68 | 31,77 | 32,22 | -0,89% | 486.064,00 |
| 18.10.2022 | 34,13 | 34,25 | 31,68 | 32,51 | -2,28% | 1.269.815,00 |
| 17.10.2022 | 33,07 | 33,45 | 32,54 | 33,27 | 2,62% | 639.353,00 |
| 14.10.2022 | 32,96 | 33,39 | 32,11 | 32,42 | -1,19% | 418.289,00 |
| 13.10.2022 | 31,71 | 33,13 | 31,17 | 32,81 | 2,69% | 463.427,00 |
| 12.10.2022 | 32,46 | 32,46 | 31,85 | 31,95 | -1,24% | 464.299,00 |
| 11.10.2022 | 32,00 | 32,87 | 31,77 | 32,35 | 0,31% | 1.387.352,00 |
| 10.10.2022 | 32,54 | 33,16 | 32,14 | 32,25 | -0,37% | 413.529,00 |
| 07.10.2022 | 33,38 | 33,38 | 32,36 | 32,37 | -3,89% | 1.031.347,00 |
| 06.10.2022 | 35,18 | 35,30 | 32,18 | 33,68 | -5,07% | 2.045.027,00 |
| 05.10.2022 | 35,24 | 35,50 | 34,42 | 35,48 | -1,39% | 393.409,00 |
| 04.10.2022 | 35,30 | 36,07 | 35,24 | 35,98 | 3,51% | 265.798,00 |
| 03.10.2022 | 33,75 | 34,81 | 33,27 | 34,76 | 4,07% | 346.354,00 |
| 30.09.2022 | 33,92 | 34,16 | 33,40 | 33,40 | -1,04% | 638.480,00 |
| 29.09.2022 | 34,06 | 34,12 | 33,24 | 33,75 | -1,98% | 447.385,00 |
| 28.09.2022 | 33,77 | 34,81 | 33,66 | 34,43 | 2,53% | 554.890,00 |
| 27.09.2022 | 34,37 | 34,44 | 33,26 | 33,58 | -1,32% | 571.394,00 |
| 26.09.2022 | 34,77 | 35,22 | 33,86 | 34,03 | -2,60% | 573.840,00 |
| 23.09.2022 | 34,71 | 34,97 | 34,08 | 34,94 | -0,65% | 653.483,00 |
| 22.09.2022 | 36,63 | 36,72 | 34,97 | 35,17 | -3,75% | 452.185,00 |
| 21.09.2022 | 37,36 | 37,71 | 36,46 | 36,54 | -1,14% | 362.747,00 |
| 20.09.2022 | 36,68 | 37,17 | 36,52 | 36,96 | -0,32% | 599.688,00 |
| 19.09.2022 | 36,81 | 37,48 | 36,59 | 37,08 | -0,11% | 255.212,00 |
| 16.09.2022 | 36,93 | 37,39 | 36,43 | 37,12 | -0,70% | 950.079,00 |
| 15.09.2022 | 37,27 | 38,10 | 37,19 | 37,38 | 0,43% | 440.180,00 |
| 14.09.2022 | 37,34 | 37,70 | 36,94 | 37,22 | -0,56% | 622.299,00 |
| 13.09.2022 | 38,73 | 38,82 | 37,18 | 37,43 | -4,73% | 480.443,00 |
| 12.09.2022 | 38,91 | 39,56 | 38,85 | 39,29 | 1,34% | 453.087,00 |
| 09.09.2022 | 38,60 | 38,84 | 38,55 | 38,77 | 1,25% | 259.021,00 |
| 08.09.2022 | 37,36 | 38,32 | 37,17 | 38,29 | 1,46% | 322.817,00 |
| 07.09.2022 | 36,77 | 37,74 | 36,66 | 37,74 | 2,47% | 561.068,00 |
| 06.09.2022 | 38,58 | 38,58 | 36,65 | 36,83 | -4,19% | 315.340,00 |
| 02.09.2022 | 38,80 | 39,29 | 38,27 | 38,44 | 0,42% | 174.893,00 |
| 01.09.2022 | 38,22 | 38,45 | 37,64 | 38,28 | -0,65% | 255.093,00 |
| 31.08.2022 | 38,82 | 38,94 | 38,40 | 38,53 | -0,82% | 214.017,00 |
| 30.08.2022 | 38,85 | 38,96 | 38,49 | 38,85 | -0,05% | 365.548,00 |
| 29.08.2022 | 39,20 | 39,35 | 38,82 | 38,87 | -1,59% | 500.903,00 |
| 26.08.2022 | 40,77 | 40,92 | 39,50 | 39,50 | -3,45% | 123.915,00 |
| 25.08.2022 | 40,66 | 41,09 | 40,54 | 40,91 | 0,79% | 127.015,00 |
| 24.08.2022 | 40,48 | 41,17 | 40,48 | 40,59 | -0,02% | 222.604,00 |
| 23.08.2022 | 41,03 | 41,47 | 40,60 | 40,60 | -1,00% | 213.337,00 |
| 22.08.2022 | 41,62 | 41,62 | 41,01 | 41,01 | -2,89% | 153.131,00 |
| 19.08.2022 | 42,45 | 42,79 | 42,15 | 42,23 | -1,56% | 137.198,00 |
| 18.08.2022 | 42,85 | 43,08 | 42,40 | 42,90 | 0,52% | 191.778,00 |
| 17.08.2022 | 42,49 | 42,88 | 42,05 | 42,68 | -0,93% | 393.641,00 |
| 16.08.2022 | 42,48 | 43,38 | 42,48 | 43,08 | 1,39% | 322.582,00 |
| 15.08.2022 | 41,94 | 42,49 | 41,94 | 42,49 | 0,35% | 321.844,00 |
| 12.08.2022 | 42,00 | 42,35 | 41,82 | 42,34 | 1,49% | 264.086,00 |
| 11.08.2022 | 41,90 | 42,05 | 41,62 | 41,72 | 0,92% | 353.781,00 |
| 10.08.2022 | 40,81 | 41,81 | 40,81 | 41,34 | 2,61% | 304.454,00 |
| 09.08.2022 | 40,21 | 40,36 | 39,90 | 40,29 | -0,17% | 222.529,00 |
| 08.08.2022 | 39,99 | 40,70 | 39,99 | 40,36 | 1,28% | 208.351,00 |
| 05.08.2022 | 39,40 | 40,02 | 39,01 | 39,85 | 0,25% | 271.055,00 |
| 04.08.2022 | 39,74 | 40,23 | 39,71 | 39,75 | 0,28% | 234.084,00 |
| 03.08.2022 | 40,24 | 40,28 | 39,56 | 39,64 | -0,38% | 265.884,00 |
| 02.08.2022 | 41,00 | 41,09 | 39,79 | 39,79 | -3,07% | 469.016,00 |
| 01.08.2022 | 40,71 | 41,66 | 40,68 | 41,05 | -0,36% | 396.190,00 |
| 29.07.2022 | 41,07 | 41,55 | 40,70 | 41,20 | 0,24% | 678.996,00 |
| 28.07.2022 | 39,19 | 41,34 | 39,19 | 41,10 | 3,92% | 434.824,00 |
| 27.07.2022 | 37,05 | 39,79 | 37,05 | 39,55 | 8,00% | 376.326,00 |
| 26.07.2022 | 36,82 | 37,13 | 36,52 | 36,62 | -1,35% | 513.261,00 |
| 25.07.2022 | 37,03 | 37,46 | 36,82 | 37,12 | 1,14% | 149.336,00 |
| 22.07.2022 | 37,15 | 37,33 | 36,46 | 36,70 | -0,84% | 315.614,00 |
| 21.07.2022 | 37,30 | 37,33 | 36,57 | 37,01 | -0,40% | 201.853,00 |
| 20.07.2022 | 37,25 | 37,42 | 36,75 | 37,16 | -0,27% | 426.990,00 |
| 19.07.2022 | 36,62 | 37,43 | 36,56 | 37,26 | 3,01% | 235.671,00 |
| 18.07.2022 | 36,55 | 36,86 | 36,10 | 36,17 | -0,33% | 375.362,00 |
| 15.07.2022 | 35,85 | 36,40 | 35,39 | 36,29 | 2,92% | 167.844,00 |
| 14.07.2022 | 35,00 | 35,30 | 34,63 | 35,26 | -0,40% | 226.337,00 |
| 13.07.2022 | 35,61 | 35,86 | 35,19 | 35,40 | -1,53% | 146.691,00 |
| 12.07.2022 | 35,37 | 36,36 | 35,15 | 35,95 | 1,44% | 250.248,00 |