Holen Sie sich die Stockscreener-App
18.72
1.42%
-0.27
Finwise Bancorp-Aktien (FINW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-09 | $19.10 | $18.55 | $0.55 | 726.0 | -1.00% |
| 2025-10-08 | $19.21 | $18.31 | $0.90 | 9,779.0 | +3.15% |
| 2025-10-07 | $18.92 | $18.14 | $0.78 | 8,024.0 | +0.82% |
| 2025-10-06 | $19.27 | $17.81 | $1.46 | 23,118.0 | -0.98% |
| 2025-10-03 | $20.37 | $18.28 | $2.09 | 21,638.0 | -9.47% |
| 2025-10-02 | $20.39 | $18.75 | $1.64 | 25,148.0 | +3.93% |
| 2025-10-01 | $19.61 | $17.86 | $1.75 | 24,988.0 | +1.08% |
| 2025-09-30 | $20.39 | $19.33 | $1.06 | 26,528.0 | -4.20% |
| 2025-09-29 | $20.77 | $20.10 | $0.6645 | 9,574.0 | -2.65% |
| 2025-09-26 | $20.86 | $20.59 | $0.27 | 7,147.0 | +0.73% |
| 2025-09-25 | $21.15 | $20.29 | $0.8628 | 8,367.0 | -0.72% |
| 2025-09-24 | $21.17 | $20.34 | $0.83 | 5,973.0 | -0.48% |
| 2025-09-23 | $21.35 | $20.38 | $0.97 | 11,668.0 | -0.81% |
| 2025-09-22 | $21.92 | $20.91 | $1.01 | 21,468.0 | -6.36% |
| 2025-09-19 | $22.49 | $18.40 | $4.09 | 107,274.0 | +9.02% |
| 2025-09-18 | $20.71 | $19.97 | $0.74 | 15,177.0 | +4.09% |
| 2025-09-17 | $20.30 | $19.00 | $1.30 | 21,293.0 | +0.87% |
| 2025-09-16 | $19.78 | $19.12 | $0.66 | 6,399.0 | +0.87% |
| 2025-09-15 | $19.79 | $19.26 | $0.53 | 5,948.0 | +1.09% |
| 2025-09-12 | $19.45 | $19.15 | $0.30 | 6,274.0 | -1.88% |
| 2025-09-11 | $19.80 | $19.20 | $0.60 | 9,004.0 | +2.51% |
| 2025-09-10 | $19.71 | $19.00 | $0.7083 | 7,242.0 | -1.14% |
| 2025-09-09 | $19.73 | $19.20 | $0.5278 | 12,247.0 | -1.52% |
Finwise Bancorp-Aktien (FINW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Finwise Bancorp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FINW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Finwise Bancorp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Finwise Bancorp-Aktien (FINW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $20.39 | $17.81 | $2.58 | 113,421.0 | -3.04% |
| 2025-09 | $22.49 | $18.40 | $4.09 | 326,851.0 | +0.31% |
| 2025-08 | $19.75 | $16.96 | $2.79 | 329,219.0 | +8.17% |
| 2025-07 | $18.37 | $15.05 | $3.32 | 475,826.0 | +19.05% |
| 2025-06 | $15.24 | $13.66 | $1.58 | 1,495,314.0 | +4.67% |
| 2025-05 | $16.48 | $13.48 | $3.00 | 390,062.0 | -5.16% |
| 2025-04 | $17.58 | $13.54 | $4.04 | 503,203.0 | -13.65% |
| 2025-03 | $19.88 | $16.77 | $3.11 | 365,887.0 | -11.70% |
| 2025-02 | $20.94 | $17.42 | $3.52 | 745,175.0 | +7.02% |
| 2025-01 | $18.93 | $15.33 | $3.60 | 339,431.0 | +15.96% |
Finwise Bancorp-Aktien (FINW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.50 | $15.36 | $5.14 | 466,635.0 | -13.83% |
| 2024-11 | $18.91 | $16.05 | $2.86 | 345,516.0 | +11.06% |
| 2024-10 | $16.91 | $14.62 | $2.29 | 389,984.0 | +7.24% |
| 2024-09 | $15.74 | $12.21 | $3.53 | 417,496.0 | +18.72% |
| 2024-08 | $13.25 | $11.31 | $1.94 | 380,234.0 | +3.96% |
| 2024-07 | $12.64 | $10.27 | $2.37 | 244,107.0 | +23.80% |
| 2024-06 | $10.57 | $10.10 | $0.47 | 125,922.0 | -2.02% |
| 2024-05 | $11.01 | $10.02 | $0.9899 | 455,151.0 | -1.79% |
| 2024-04 | $11.21 | $9.56 | $1.65 | 411,038.0 | +5.57% |
| 2024-03 | $10.67 | $9.03 | $1.64 | 455,235.0 | +2.24% |
| 2024-02 | $14.37 | $8.72 | $5.64 | 588,672.0 | -28.82% |
| 2024-01 | $14.98 | $13.16 | $1.82 | 528,588.0 | -3.49% |
Finwise Bancorp-Aktien (FINW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.35 | $10.05 | $4.30 | 451,778.0 | +24.76% |
| 2023-11 | $11.64 | $8.32 | $3.32 | 455,115.0 | +34.94% |
| 2023-10 | $9.68 | $8.31 | $1.37 | 235,811.0 | -1.62% |
| 2023-09 | $9.83 | $8.50 | $1.33 | 219,675.0 | -9.34% |
| 2023-08 | $10.54 | $9.47 | $1.07 | 381,865.0 | -3.74% |
| 2023-07 | $10.00 | $8.50 | $1.50 | 218,927.0 | +10.61% |
| 2023-06 | $9.21 | $7.67 | $1.54 | 224,573.0 | +14.30% |
| 2023-05 | $8.88 | $7.61 | $1.27 | 409,987.0 | -7.34% |
| 2023-04 | $9.29 | $8.18 | $1.11 | 87,060.0 | -4.09% |
| 2023-03 | $9.72 | $8.06 | $1.66 | 355,199.0 | -8.04% |
| 2023-02 | $9.75 | $8.66 | $1.09 | 188,042.0 | +10.24% |
| 2023-01 | $9.42 | $8.50 | $0.9158 | 227,964.0 | -6.16% |
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):