10,100$
1,00%
Echtzeit-Aktienkurs BankFinancial Corp
Bid:
Ask:
Aktienkurse zur BankFinancial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 10,07 | 10,22 | 10,05 | 10,08 | 0,80% | 5.809,00 |
| 03.05.2024 | 10,08 | 10,08 | 9,96 | 10,00 | 0,96% | 3.546,00 |
| 02.05.2024 | 9,92 | 10,09 | 9,89 | 9,91 | 0,15% | 3.960,00 |
| 01.05.2024 | 9,77 | 9,89 | 9,75 | 9,89 | 2,28% | 11.678,00 |
| 30.04.2024 | 9,82 | 9,82 | 9,60 | 9,67 | -1,93% | 34.664,00 |
| 29.04.2024 | 10,08 | 10,08 | 9,82 | 9,86 | -1,89% | 22.249,00 |
| 26.04.2024 | 10,08 | 10,18 | 10,05 | 10,05 | 0,00% | 6.506,00 |
| 25.04.2024 | 10,10 | 10,21 | 10,05 | 10,05 | -1,08% | 6.103,00 |
| 24.04.2024 | 10,12 | 10,17 | 10,12 | 10,16 | 0,20% | 5.943,00 |
| 23.04.2024 | 10,19 | 10,34 | 10,13 | 10,14 | 1,40% | 6.748,00 |
| 22.04.2024 | 10,12 | 10,14 | 10,00 | 10,00 | 0,00% | 6.138,00 |
| 19.04.2024 | 10,10 | 10,14 | 10,00 | 10,00 | 0,00% | 13.047,00 |
| 18.04.2024 | 10,09 | 10,09 | 10,00 | 10,00 | -0,20% | 5.443,00 |
| 17.04.2024 | 10,25 | 10,25 | 10,01 | 10,02 | -1,57% | 12.734,00 |
| 16.04.2024 | 10,31 | 10,32 | 10,12 | 10,18 | -1,31% | 16.557,00 |
| 15.04.2024 | 10,33 | 10,35 | 10,30 | 10,32 | 0,15% | 17.664,00 |
| 12.04.2024 | 10,33 | 10,34 | 10,25 | 10,30 | 0,00% | 11.172,00 |
| 11.04.2024 | 10,31 | 10,51 | 10,30 | 10,30 | 0,59% | 6.360,00 |
| 10.04.2024 | 10,39 | 10,39 | 10,11 | 10,24 | -0,10% | 8.663,00 |
| 09.04.2024 | 10,25 | 10,42 | 10,25 | 10,25 | -0,49% | 4.843,00 |
| 08.04.2024 | 10,50 | 10,58 | 10,29 | 10,30 | -0,48% | 7.713,00 |
| 05.04.2024 | 10,30 | 10,54 | 10,30 | 10,35 | 0,78% | 4.960,00 |
| 04.04.2024 | 10,27 | 10,45 | 10,27 | 10,27 | 0,00% | 2.653,00 |
| 03.04.2024 | 10,27 | 10,60 | 10,27 | 10,27 | -0,39% | 9.321,00 |
| 02.04.2024 | 10,50 | 10,56 | 10,31 | 10,31 | -2,04% | 18.069,00 |
| 01.04.2024 | 10,59 | 10,59 | 10,50 | 10,53 | 0,24% | 4.666,00 |
| 28.03.2024 | 10,32 | 10,61 | 10,32 | 10,50 | 2,24% | 8.409,00 |
| 27.03.2024 | 10,27 | 10,32 | 10,27 | 10,27 | -0,05% | 3.500,00 |
| 26.03.2024 | 10,30 | 10,35 | 10,27 | 10,28 | -0,24% | 8.560,00 |
| 25.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,09% | 1.821,00 |
| 22.03.2024 | 10,36 | 10,55 | 10,29 | 10,52 | 0,38% | 3.251,00 |
| 21.03.2024 | 10,34 | 10,48 | 10,34 | 10,48 | 1,65% | 6.025,00 |
| 20.03.2024 | 10,17 | 10,31 | 10,06 | 10,31 | 1,98% | 4.270,00 |
| 19.03.2024 | 10,42 | 10,42 | 10,11 | 10,11 | -1,37% | 5.499,00 |
| 18.03.2024 | 10,30 | 10,30 | 10,25 | 10,25 | -0,49% | 7.067,00 |
| 15.03.2024 | 10,21 | 10,32 | 10,21 | 10,30 | 0,98% | 8.201,00 |
| 14.03.2024 | 10,24 | 10,27 | 10,11 | 10,20 | 0,00% | 7.055,00 |
| 13.03.2024 | 10,23 | 10,23 | 10,16 | 10,20 | 1,19% | 2.339,00 |
| 12.03.2024 | 10,12 | 10,23 | 10,00 | 10,08 | 0,00% | 23.846,00 |
| 11.03.2024 | 10,15 | 10,15 | 10,04 | 10,08 | 0,10% | 4.835,00 |
| 08.03.2024 | 10,00 | 10,12 | 10,00 | 10,07 | 0,50% | 9.374,00 |
| 07.03.2024 | 10,02 | 10,20 | 10,00 | 10,02 | 0,40% | 83.456,00 |
| 06.03.2024 | 10,00 | 10,00 | 9,95 | 9,98 | 0,71% | 8.130,00 |
| 05.03.2024 | 9,77 | 9,91 | 9,77 | 9,91 | 1,12% | 4.443,00 |
| 04.03.2024 | 9,96 | 9,96 | 9,80 | 9,80 | -1,01% | 19.145,00 |
| 01.03.2024 | 10,00 | 10,02 | 9,90 | 9,90 | -0,60% | 12.846,00 |
| 29.02.2024 | 9,91 | 10,19 | 9,91 | 9,96 | 0,10% | 5.864,00 |
| 28.02.2024 | 10,09 | 10,26 | 9,85 | 9,95 | -1,19% | 13.887,00 |
| 27.02.2024 | 10,29 | 10,30 | 10,01 | 10,07 | -0,89% | 8.551,00 |
| 26.02.2024 | 10,60 | 10,60 | 10,16 | 10,16 | 0,25% | 2.031,00 |
| 23.02.2024 | 10,15 | 10,44 | 10,02 | 10,14 | 1,15% | 14.382,00 |
| 22.02.2024 | 10,43 | 10,43 | 9,65 | 10,02 | -0,99% | 20.018,00 |
| 21.02.2024 | 10,27 | 10,49 | 10,12 | 10,12 | -1,36% | 7.188,00 |
| 20.02.2024 | 10,25 | 10,41 | 10,21 | 10,26 | 0,00% | 4.820,00 |
| 16.02.2024 | 10,11 | 10,31 | 10,11 | 10,26 | -0,15% | 3.226,00 |
| 15.02.2024 | 10,21 | 10,30 | 10,06 | 10,28 | 3,37% | 8.638,00 |
| 14.02.2024 | 10,16 | 10,16 | 9,76 | 9,94 | -2,74% | 29.936,00 |
| 13.02.2024 | 10,33 | 10,33 | 10,22 | 10,22 | -0,20% | 7.169,00 |
| 12.02.2024 | 10,29 | 10,49 | 10,21 | 10,24 | -0,78% | 7.110,00 |
| 09.02.2024 | 10,39 | 10,39 | 10,27 | 10,32 | -0,96% | 7.854,00 |
| 08.02.2024 | 10,23 | 10,48 | 10,23 | 10,42 | 1,17% | 15.813,00 |
| 07.02.2024 | 10,35 | 10,36 | 10,07 | 10,30 | 0,00% | 17.969,00 |
| 06.02.2024 | 10,23 | 10,50 | 10,23 | 10,30 | 1,28% | 8.790,00 |
| 05.02.2024 | 10,36 | 10,40 | 10,06 | 10,17 | -2,49% | 36.051,00 |
| 02.02.2024 | 10,30 | 10,68 | 10,30 | 10,43 | 0,58% | 14.725,00 |
| 01.02.2024 | 10,70 | 10,70 | 10,25 | 10,37 | -3,87% | 27.136,00 |
| 31.01.2024 | 10,95 | 11,03 | 10,78 | 10,79 | -2,99% | 9.483,00 |
| 30.01.2024 | 11,01 | 11,12 | 10,90 | 11,12 | 0,27% | 5.757,00 |
| 29.01.2024 | 11,00 | 11,12 | 10,80 | 11,09 | 0,73% | 9.666,00 |
| 26.01.2024 | 10,60 | 11,01 | 10,56 | 11,01 | 1,66% | 7.918,00 |
| 25.01.2024 | 10,55 | 10,83 | 10,52 | 10,83 | 2,27% | 7.545,00 |
| 24.01.2024 | 10,56 | 10,61 | 10,39 | 10,59 | 1,92% | 5.128,00 |
| 23.01.2024 | 10,48 | 10,54 | 10,39 | 10,39 | -1,05% | 24.408,00 |
| 22.01.2024 | 10,78 | 10,79 | 10,40 | 10,50 | -2,51% | 6.950,00 |
| 19.01.2024 | 10,68 | 10,77 | 10,53 | 10,77 | 2,87% | 4.755,00 |
| 18.01.2024 | 10,52 | 10,55 | 10,38 | 10,47 | -0,78% | 4.026,00 |
| 17.01.2024 | 10,47 | 10,59 | 10,39 | 10,55 | 0,02% | 2.406,00 |
| 16.01.2024 | 10,36 | 10,71 | 10,32 | 10,55 | 1,64% | 5.253,00 |
| 12.01.2024 | 10,35 | 10,43 | 10,23 | 10,38 | 0,87% | 7.749,00 |
| 11.01.2024 | 10,20 | 10,29 | 10,13 | 10,29 | 1,08% | 4.711,00 |
| 10.01.2024 | 10,22 | 10,24 | 10,14 | 10,18 | 0,10% | 2.958,00 |
| 09.01.2024 | 10,16 | 10,18 | 9,98 | 10,17 | -1,07% | 6.558,00 |
| 08.01.2024 | 10,17 | 10,28 | 10,17 | 10,28 | 1,28% | 1.432,00 |
| 05.01.2024 | 10,29 | 10,29 | 10,15 | 10,15 | -0,49% | 5.550,00 |
| 04.01.2024 | 10,18 | 10,20 | 10,11 | 10,20 | 0,89% | 4.435,00 |
| 03.01.2024 | 10,24 | 10,24 | 10,11 | 10,11 | -0,69% | 17.029,00 |
| 02.01.2024 | 10,26 | 10,26 | 10,07 | 10,18 | -0,78% | 5.184,00 |
| 29.12.2023 | 10,41 | 10,45 | 10,26 | 10,26 | -2,01% | 2.672,00 |
| 28.12.2023 | 10,32 | 10,65 | 10,32 | 10,47 | -1,13% | 2.131,00 |
| 27.12.2023 | 10,72 | 10,73 | 10,53 | 10,59 | -0,38% | 7.175,00 |
| 26.12.2023 | 10,74 | 10,74 | 10,59 | 10,63 | -0,65% | 4.134,00 |
| 22.12.2023 | 10,58 | 10,76 | 10,31 | 10,70 | 2,00% | 12.082,00 |
| 21.12.2023 | 10,53 | 10,63 | 10,35 | 10,49 | -1,46% | 6.917,00 |
| 20.12.2023 | 10,45 | 10,74 | 10,45 | 10,65 | 0,90% | 15.479,00 |
| 19.12.2023 | 10,06 | 10,73 | 10,06 | 10,55 | 4,87% | 26.122,00 |
| 18.12.2023 | 10,32 | 10,49 | 10,06 | 10,06 | -2,24% | 14.939,00 |
| 15.12.2023 | 9,55 | 10,29 | 9,55 | 10,29 | 2,18% | 13.522,00 |
| 14.12.2023 | 9,50 | 10,08 | 9,50 | 10,07 | 6,34% | 10.640,00 |
| 13.12.2023 | 9,00 | 9,47 | 9,00 | 9,47 | 5,22% | 31.990,00 |
| 12.12.2023 | 9,02 | 9,09 | 9,00 | 9,00 | -1,53% | 11.386,00 |