18,580$
0,49%
Echtzeit-Aktienkurs Amerant Bancorp Inc
Bid:
Ask:
Aktienkurse zur Amerant Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,29 | 23,53 | 23,12 | 23,34 | 0,60% | 90.230,00 |
| 16.05.2024 | 23,12 | 23,43 | 23,09 | 23,20 | -0,09% | 87.704,00 |
| 15.05.2024 | 23,50 | 23,55 | 23,00 | 23,22 | 0,04% | 73.910,00 |
| 14.05.2024 | 23,23 | 23,33 | 23,00 | 23,21 | 1,00% | 52.288,00 |
| 13.05.2024 | 23,19 | 23,34 | 22,95 | 22,98 | 0,00% | 52.464,00 |
| 10.05.2024 | 23,22 | 23,22 | 22,79 | 22,98 | -0,65% | 62.017,00 |
| 09.05.2024 | 22,97 | 23,24 | 22,72 | 23,13 | 1,58% | 67.500,00 |
| 08.05.2024 | 22,17 | 22,79 | 22,17 | 22,77 | 1,47% | 54.875,00 |
| 07.05.2024 | 22,80 | 23,01 | 22,41 | 22,44 | -0,80% | 71.466,00 |
| 06.05.2024 | 22,69 | 23,08 | 22,41 | 22,62 | 0,04% | 116.026,00 |
| 03.05.2024 | 22,79 | 23,04 | 22,49 | 22,61 | -0,13% | 83.556,00 |
| 02.05.2024 | 22,63 | 22,87 | 22,49 | 22,64 | 1,30% | 81.050,00 |
| 01.05.2024 | 21,88 | 22,66 | 21,88 | 22,35 | 3,19% | 56.376,00 |
| 30.04.2024 | 21,57 | 21,76 | 21,49 | 21,66 | -1,05% | 87.462,00 |
| 29.04.2024 | 21,65 | 21,89 | 21,61 | 21,89 | 1,44% | 82.684,00 |
| 26.04.2024 | 22,13 | 22,28 | 21,44 | 21,58 | -2,26% | 71.645,00 |
| 25.04.2024 | 21,79 | 22,31 | 21,65 | 22,08 | -2,82% | 205.523,00 |
| 24.04.2024 | 22,46 | 22,86 | 22,34 | 22,72 | 0,00% | 83.896,00 |
| 23.04.2024 | 22,21 | 22,76 | 22,21 | 22,72 | 1,75% | 70.545,00 |
| 22.04.2024 | 22,18 | 22,61 | 22,15 | 22,33 | 0,68% | 95.378,00 |
| 19.04.2024 | 21,18 | 22,21 | 21,18 | 22,18 | 4,18% | 103.244,00 |
| 18.04.2024 | 20,64 | 21,50 | 20,64 | 21,29 | 2,36% | 93.766,00 |
| 17.04.2024 | 21,19 | 21,26 | 20,79 | 20,80 | -0,62% | 47.072,00 |
| 16.04.2024 | 20,84 | 21,34 | 20,66 | 20,93 | -0,29% | 43.153,00 |
| 15.04.2024 | 21,26 | 21,50 | 20,77 | 20,99 | -0,76% | 55.364,00 |
| 12.04.2024 | 21,18 | 21,30 | 21,02 | 21,15 | -0,98% | 51.096,00 |
| 11.04.2024 | 21,39 | 21,74 | 21,08 | 21,36 | 0,52% | 57.509,00 |
| 10.04.2024 | 21,94 | 21,94 | 21,03 | 21,25 | -6,39% | 88.423,00 |
| 09.04.2024 | 22,97 | 23,00 | 22,54 | 22,70 | -0,83% | 50.380,00 |
| 08.04.2024 | 22,51 | 23,00 | 22,51 | 22,89 | 2,60% | 98.561,00 |
| 05.04.2024 | 22,19 | 22,45 | 22,10 | 22,31 | 0,50% | 42.376,00 |
| 04.04.2024 | 22,22 | 22,75 | 22,07 | 22,20 | -0,27% | 73.579,00 |
| 03.04.2024 | 22,08 | 22,54 | 22,08 | 22,26 | -0,13% | 68.543,00 |
| 02.04.2024 | 22,43 | 22,65 | 22,09 | 22,29 | -2,15% | 71.668,00 |
| 01.04.2024 | 23,39 | 23,39 | 22,53 | 22,78 | -2,19% | 57.006,00 |
| 28.03.2024 | 23,06 | 23,43 | 23,02 | 23,29 | 0,91% | 106.569,00 |
| 27.03.2024 | 22,20 | 23,10 | 22,20 | 23,08 | 5,05% | 73.252,00 |
| 26.03.2024 | 22,45 | 22,45 | 21,96 | 21,97 | -1,35% | 38.344,00 |
| 25.03.2024 | 22,38 | 22,61 | 22,27 | 22,27 | 0,09% | 33.688,00 |
| 22.03.2024 | 22,91 | 22,91 | 22,25 | 22,25 | -2,54% | 48.372,00 |
| 21.03.2024 | 22,40 | 22,99 | 22,40 | 22,83 | 2,33% | 76.099,00 |
| 20.03.2024 | 21,29 | 22,61 | 21,14 | 22,31 | 4,11% | 60.037,00 |
| 19.03.2024 | 21,49 | 21,74 | 21,43 | 21,43 | -0,33% | 57.098,00 |
| 18.03.2024 | 21,90 | 22,20 | 21,43 | 21,50 | -2,09% | 93.495,00 |
| 15.03.2024 | 21,61 | 22,37 | 21,61 | 21,96 | 1,20% | 201.421,00 |
| 14.03.2024 | 21,89 | 21,99 | 21,36 | 21,70 | -1,54% | 113.860,00 |
| 13.03.2024 | 21,80 | 22,21 | 21,80 | 22,04 | 0,82% | 63.149,00 |
| 12.03.2024 | 21,97 | 22,12 | 21,70 | 21,86 | -0,82% | 55.716,00 |
| 11.03.2024 | 22,12 | 22,28 | 21,99 | 22,04 | -0,99% | 85.638,00 |
| 08.03.2024 | 22,44 | 22,54 | 22,17 | 22,26 | 1,09% | 69.975,00 |
| 07.03.2024 | 21,97 | 22,30 | 21,85 | 22,02 | 1,15% | 61.199,00 |
| 06.03.2024 | 21,68 | 22,16 | 21,15 | 21,77 | 1,02% | 111.569,00 |
| 05.03.2024 | 20,55 | 21,66 | 20,55 | 21,55 | 4,61% | 99.143,00 |
| 04.03.2024 | 21,02 | 21,27 | 20,50 | 20,60 | -1,76% | 67.656,00 |
| 01.03.2024 | 21,02 | 21,02 | 20,36 | 20,97 | -1,04% | 86.542,00 |
| 29.02.2024 | 21,47 | 22,32 | 21,10 | 21,19 | 0,76% | 74.206,00 |
| 28.02.2024 | 21,08 | 21,39 | 21,02 | 21,03 | -1,41% | 62.277,00 |
| 27.02.2024 | 21,71 | 21,86 | 21,24 | 21,33 | -0,84% | 75.355,00 |
| 26.02.2024 | 21,56 | 21,94 | 21,35 | 21,51 | -1,15% | 68.499,00 |
| 23.02.2024 | 21,67 | 21,95 | 21,40 | 21,76 | 1,02% | 67.731,00 |
| 22.02.2024 | 21,72 | 21,88 | 21,45 | 21,54 | -1,15% | 102.764,00 |
| 21.02.2024 | 22,14 | 22,14 | 21,71 | 21,79 | -1,58% | 63.920,00 |
| 20.02.2024 | 22,25 | 22,50 | 22,02 | 22,14 | -1,56% | 88.488,00 |
| 16.02.2024 | 22,49 | 22,87 | 22,40 | 22,49 | -1,62% | 83.424,00 |
| 15.02.2024 | 22,05 | 23,14 | 22,03 | 22,86 | 4,77% | 141.352,00 |
| 14.02.2024 | 21,90 | 21,91 | 21,40 | 21,82 | 1,39% | 73.948,00 |
| 13.02.2024 | 22,19 | 22,19 | 21,33 | 21,52 | -6,56% | 125.875,00 |
| 12.02.2024 | 22,61 | 23,29 | 22,52 | 23,03 | 1,50% | 110.143,00 |
| 09.02.2024 | 22,29 | 22,75 | 22,13 | 22,69 | 2,39% | 103.640,00 |
| 08.02.2024 | 21,75 | 22,26 | 21,69 | 22,16 | 1,19% | 109.881,00 |
| 07.02.2024 | 21,69 | 22,07 | 20,97 | 21,90 | 0,27% | 145.302,00 |
| 06.02.2024 | 21,84 | 22,12 | 21,79 | 21,84 | 0,23% | 118.843,00 |
| 05.02.2024 | 21,76 | 21,98 | 21,42 | 21,79 | -1,54% | 113.964,00 |
| 02.02.2024 | 21,69 | 22,32 | 21,69 | 22,13 | -0,72% | 96.430,00 |
| 01.02.2024 | 22,67 | 22,67 | 21,80 | 22,29 | -1,42% | 110.733,00 |
| 31.01.2024 | 23,02 | 23,51 | 22,51 | 22,61 | -3,75% | 132.746,00 |
| 30.01.2024 | 23,78 | 23,95 | 23,24 | 23,49 | -2,17% | 82.706,00 |
| 29.01.2024 | 24,37 | 24,43 | 23,71 | 24,01 | -0,66% | 137.000,00 |
| 26.01.2024 | 23,89 | 24,36 | 23,85 | 24,17 | -0,98% | 141.332,00 |
| 25.01.2024 | 23,84 | 24,62 | 22,81 | 24,41 | 0,99% | 172.154,00 |
| 24.01.2024 | 24,14 | 24,40 | 23,87 | 24,17 | 1,17% | 74.694,00 |
| 23.01.2024 | 24,27 | 24,27 | 23,73 | 23,89 | -0,50% | 75.939,00 |
| 22.01.2024 | 23,55 | 24,10 | 23,30 | 24,01 | 3,27% | 71.177,00 |
| 19.01.2024 | 22,76 | 23,28 | 22,41 | 23,25 | 3,15% | 82.914,00 |
| 18.01.2024 | 22,78 | 23,02 | 22,34 | 22,54 | 0,00% | 60.143,00 |
| 17.01.2024 | 22,21 | 22,98 | 22,19 | 22,54 | -0,88% | 71.860,00 |
| 16.01.2024 | 22,94 | 23,17 | 22,49 | 22,74 | -1,98% | 99.085,00 |
| 12.01.2024 | 23,82 | 23,82 | 23,01 | 23,20 | -1,07% | 65.066,00 |
| 11.01.2024 | 23,63 | 23,79 | 23,15 | 23,45 | -1,96% | 74.664,00 |
| 10.01.2024 | 23,67 | 23,94 | 23,50 | 23,92 | 0,42% | 34.644,00 |
| 09.01.2024 | 24,31 | 24,31 | 23,50 | 23,82 | -1,85% | 47.794,00 |
| 08.01.2024 | 24,38 | 24,52 | 23,96 | 24,27 | -0,29% | 73.226,00 |
| 05.01.2024 | 23,95 | 24,65 | 23,95 | 24,34 | 0,41% | 143.094,00 |
| 04.01.2024 | 24,40 | 24,66 | 24,20 | 24,24 | -0,21% | 49.531,00 |
| 03.01.2024 | 24,76 | 24,77 | 24,15 | 24,29 | -2,33% | 74.375,00 |
| 02.01.2024 | 24,43 | 25,20 | 24,43 | 24,87 | 1,22% | 112.818,00 |
| 29.12.2023 | 25,20 | 25,21 | 24,56 | 24,57 | -3,00% | 57.480,00 |
| 28.12.2023 | 25,30 | 25,48 | 24,94 | 25,33 | -0,39% | 80.727,00 |
| 27.12.2023 | 25,50 | 25,55 | 25,23 | 25,43 | -0,51% | 47.501,00 |
| 26.12.2023 | 24,96 | 25,73 | 24,96 | 25,56 | 3,06% | 38.509,00 |