Holen Sie sich die Stockscreener-App
28.72
1.43%
0.405
Handel nachbörslich:
28.72
Bankwell Financial Group Inc-Aktien (BWFG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $28.72 | $28.39 | $0.33 | 17,146.0 | +1.43% |
| 2024-11-04 | $28.82 | $28.10 | $0.72 | 10,358.0 | -1.00% |
| 2024-11-01 | $28.60 | $28.34 | $0.265 | 17,917.0 | +0.32% |
| 2024-10-31 | $29.19 | $28.50 | $0.69 | 16,123.0 | -0.52% |
| 2024-10-30 | $28.94 | $28.50 | $0.44 | 19,941.0 | -0.62% |
| 2024-10-29 | $29.54 | $28.84 | $0.70 | 7,575.0 | -0.65% |
| 2024-10-28 | $29.20 | $28.36 | $0.835 | 7,010.0 | +3.49% |
| 2024-10-25 | $28.82 | $28.05 | $0.77 | 4,930.0 | -2.30% |
| 2024-10-24 | $28.71 | $28.38 | $0.33 | 5,962.0 | +0.42% |
| 2024-10-23 | $28.59 | $28.07 | $0.52 | 7,029.0 | +0.60% |
| 2024-10-22 | $28.42 | $27.85 | $0.568 | 8,214.0 | +1.79% |
| 2024-10-21 | $29.45 | $27.92 | $1.53 | 9,354.0 | -6.40% |
| 2024-10-18 | $30.24 | $29.83 | $0.41 | 12,254.0 | -0.73% |
| 2024-10-17 | $30.10 | $29.84 | $0.26 | 11,102.0 | +0.70% |
| 2024-10-16 | $30.29 | $29.69 | $0.595 | 15,929.0 | +0.78% |
| 2024-10-15 | $30.32 | $29.50 | $0.82 | 13,485.0 | -0.03% |
| 2024-10-14 | $30.23 | $29.60 | $0.63 | 25,796.0 | -2.44% |
| 2024-10-11 | $30.36 | $30.00 | $0.36 | 7,975.0 | +2.85% |
| 2024-10-10 | $29.70 | $29.50 | $0.205 | 10,516.0 | -1.37% |
| 2024-10-09 | $30.14 | $29.46 | $0.6799 | 10,607.0 | +0.67% |
| 2024-10-08 | $29.91 | $29.04 | $0.87 | 9,329.0 | +1.33% |
Bankwell Financial Group Inc-Aktien (BWFG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bankwell Financial Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BWFG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bankwell Financial Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bankwell Financial Group Inc-Aktien (BWFG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $28.82 | $28.10 | $0.72 | 62,567.0 | +0.74% |
| 2024-10 | $30.36 | $27.85 | $2.51 | 259,698.0 | -4.81% |
| 2024-09 | $31.09 | $28.20 | $2.89 | 327,547.0 | -1.74% |
| 2024-08 | $30.66 | $24.83 | $5.83 | 287,902.0 | +8.28% |
| 2024-07 | $28.79 | $22.80 | $5.99 | 374,256.0 | +10.96% |
| 2024-06 | $25.57 | $23.62 | $1.95 | 257,806.0 | +2.55% |
| 2024-05 | $25.11 | $22.75 | $2.36 | 195,122.0 | +7.89% |
| 2024-04 | $25.70 | $22.47 | $3.23 | 265,487.0 | -11.60% |
| 2024-03 | $26.30 | $24.46 | $1.84 | 232,929.0 | +1.85% |
| 2024-02 | $28.03 | $23.49 | $4.54 | 267,864.0 | -8.22% |
| 2024-01 | $30.50 | $27.35 | $3.15 | 250,165.0 | -8.05% |
Bankwell Financial Group Inc-Aktien (BWFG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.83 | $26.99 | $3.84 | 406,100.0 | +11.94% |
| 2023-11 | $28.34 | $24.26 | $4.08 | 193,408.0 | +10.18% |
| 2023-10 | $25.06 | $23.16 | $1.90 | 182,782.0 | +0.82% |
| 2023-09 | $26.53 | $24.02 | $2.50 | 254,714.0 | -6.73% |
| 2023-08 | $28.55 | $25.75 | $2.80 | 271,369.0 | -4.86% |
| 2023-07 | $27.96 | $24.27 | $3.69 | 299,815.0 | +12.18% |
| 2023-06 | $26.12 | $22.66 | $3.46 | 500,704.0 | +6.70% |
| 2023-05 | $24.37 | $21.22 | $3.15 | 408,616.0 | -1.76% |
| 2023-04 | $25.50 | $22.67 | $2.82 | 525,311.0 | -6.44% |
| 2023-03 | $30.62 | $24.26 | $6.36 | 619,172.0 | -17.63% |
| 2023-02 | $31.61 | $29.25 | $2.36 | 247,230.0 | +2.06% |
| 2023-01 | $31.45 | $28.20 | $3.25 | 331,412.0 | +0.48% |
Bankwell Financial Group Inc-Aktien (BWFG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $30.59 | $28.17 | $2.42 | 412,780.0 | -0.54% |
| 2022-11 | $31.49 | $29.16 | $2.33 | 387,723.0 | -3.43% |
| 2022-10 | $31.00 | $27.76 | $3.24 | 661,360.0 | +5.26% |
| 2022-09 | $32.37 | $29.11 | $3.26 | 445,333.0 | -7.65% |
| 2022-08 | $34.40 | $31.43 | $2.97 | 547,086.0 | -3.84% |
| 2022-07 | $33.32 | $30.10 | $3.22 | 583,667.0 | +5.57% |
| 2022-06 | $36.73 | $29.95 | $6.78 | 1,720,926.0 | -13.12% |
| 2022-05 | $36.87 | $32.78 | $4.09 | 978,993.0 | +5.12% |
| 2022-04 | $34.73 | $32.69 | $2.04 | 754,451.0 | +0.50% |
| 2022-03 | $35.07 | $33.47 | $1.60 | 696,142.0 | -2.93% |
| 2022-02 | $35.34 | $33.51 | $1.83 | 224,399.0 | +3.02% |
| 2022-01 | $34.98 | $32.05 | $2.93 | 181,355.0 | +3.01% |
1.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):