Holen Sie sich die Stockscreener-App
15.68
2.94%
-0.45
Finwise Bancorp-Aktien (FINW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $16.10 | $15.61 | $0.4893 | 4,973.0 | -2.78% |
| 2025-07-23 | $16.15 | $15.96 | $0.195 | 6,871.0 | +1.57% |
| 2025-07-22 | $16.14 | $15.63 | $0.50 | 18,245.0 | +1.15% |
| 2025-07-21 | $16.08 | $15.21 | $0.87 | 13,380.0 | -0.38% |
| 2025-07-18 | $15.99 | $15.46 | $0.525 | 15,727.0 | -0.57% |
| 2025-07-17 | $15.85 | $15.31 | $0.54 | 18,293.0 | +1.02% |
| 2025-07-16 | $15.72 | $15.07 | $0.65 | 26,518.0 | +3.16% |
| 2025-07-15 | $15.49 | $15.21 | $0.28 | 20,240.0 | -1.74% |
| 2025-07-14 | $15.58 | $15.05 | $0.5264 | 19,016.0 | +0.85% |
| 2025-07-11 | $15.57 | $15.20 | $0.37 | 15,900.0 | -2.60% |
| 2025-07-10 | $16.02 | $15.56 | $0.455 | 15,256.0 | -1.10% |
| 2025-07-09 | $16.23 | $15.48 | $0.745 | 22,882.0 | +0.54% |
| 2025-07-08 | $16.06 | $15.29 | $0.77 | 30,456.0 | +0.35% |
| 2025-07-07 | $15.93 | $15.22 | $0.705 | 29,916.0 | +0.80% |
| 2025-07-03 | $15.90 | $15.26 | $0.645 | 11,908.0 | -0.32% |
| 2025-07-02 | $15.89 | $15.12 | $0.7731 | 27,384.0 | +0.96% |
| 2025-07-01 | $15.65 | $15.09 | $0.56 | 26,261.0 | +3.73% |
| 2025-06-30 | $15.24 | $14.20 | $1.04 | 47,735.0 | +5.26% |
| 2025-06-27 | $14.64 | $14.00 | $0.64 | 1,037,049.0 | +2.00% |
| 2025-06-26 | $14.08 | $13.93 | $0.15 | 33,760.0 | +0.72% |
| 2025-06-25 | $14.05 | $13.81 | $0.24 | 39,866.0 | -0.93% |
| 2025-06-24 | $14.37 | $13.96 | $0.4073 | 26,133.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $16.23 | $15.05 | $1.18 | 323,226.0 | +4.47% |
| 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% |
1.38%
7.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):