BankUnited, Inc. BKU
NYSE · Vereinigte Staaten · Finanzen
$41,35-0,85 (-2,01 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $42,20 | -0,82 % | $42,36 | $42,66 | $41,93 | 934,40K |
| 2026-09-29 | $42,55 | -1,21 % | $43,14 | $43,33 | $42,43 | 1,11M |
| 2026-09-28 | $43,07 | -1,31 % | $43,63 | $43,85 | $43,06 | 834,50K |
| 2026-09-25 | $43,64 | +0,58 % | $43,71 | $44,26 | $43,57 | 939,00K |
| 2026-09-24 | $43,39 | +0,07 % | $43,51 | $43,63 | $43,10 | 702,60K |
| 2026-09-23 | $43,36 | -0,96 % | $43,78 | $44,12 | $43,34 | 636,80K |
| 2026-09-22 | $43,78 | -1,51 % | $44,66 | $44,92 | $43,76 | 808,70K |
| 2026-09-21 | $44,45 | -0,71 % | $44,85 | $45,01 | $44,44 | 813,30K |
| 2026-09-18 | $44,77 | +0,04 % | $44,57 | $44,81 | $44,19 | 1,79M |
| 2026-09-17 | $44,75 | +0,61 % | $44,97 | $45,17 | $44,38 | 1,11M |
| 2026-09-16 | $44,48 | -0,27 % | $44,60 | $45,51 | $43,81 | 2,41M |
| 2026-09-15 | $44,60 | +0,29 % | $44,47 | $44,82 | $44,13 | 1,33M |
| 2026-09-14 | $44,47 | -0,69 % | $44,67 | $44,98 | $44,11 | 1,58M |
| 2026-09-11 | $44,78 | -0,86 % | $45,68 | $46,08 | $44,62 | 889,00K |
| 2026-09-10 | $45,17 | -0,07 % | $45,28 | $45,51 | $44,35 | 975,20K |
| 2026-09-09 | $45,20 | -0,77 % | $45,23 | $45,88 | $45,14 | 654,70K |
| 2026-09-08 | $45,55 | -1,79 % | $46,19 | $46,58 | $45,54 | 712,60K |
| 2026-09-04 | $46,38 | +1,05 % | $46,06 | $46,57 | $45,98 | 665,90K |
| 2026-09-03 | $45,90 | +1,01 % | $45,55 | $46,22 | $45,41 | 562,50K |
| 2026-09-02 | $45,44 | +1,56 % | $44,97 | $46,06 | $44,91 | 972,20K |
| 2026-09-01 | $44,74 | -1,89 % | $45,25 | $45,80 | $44,58 | 894,00K |
| 2026-08-31 | $45,60 | -1,70 % | $46,46 | $46,79 | $45,35 | 1,13M |
| 2026-08-28 | $46,39 | -0,39 % | $46,75 | $47,00 | $46,19 | 460,20K |
| 2026-08-27 | $46,57 | +0,28 % | $46,44 | $46,65 | $45,95 | 345,30K |
| 2026-08-26 | $46,44 | +0,26 % | $46,78 | $47,08 | $46,27 | 434,20K |
| 2026-08-25 | $46,32 | +0,09 % | $46,76 | $46,76 | $46,10 | 490,60K |
| 2026-08-24 | $46,28 | -0,11 % | $46,74 | $47,11 | $46,16 | 380,40K |
| 2026-08-21 | $46,33 | +0,26 % | $46,51 | $46,72 | $45,96 | 453,20K |
| 2026-08-20 | $46,21 | -1,32 % | $46,64 | $46,77 | $46,18 | 690,40K |
| 2026-08-19 | $46,83 | -1,99 % | $47,65 | $48,03 | $46,74 | 741,20K |
| 2026-08-18 | $47,78 | -0,17 % | $47,25 | $48,11 | $47,25 | 447,70K |
| 2026-08-17 | $47,86 | -0,99 % | $48,10 | $48,40 | $47,71 | 700,90K |
| 2026-08-14 | $48,34 | +1,07 % | $48,32 | $48,34 | $47,44 | 496,50K |
| 2026-08-13 | $47,83 | +0,80 % | $47,90 | $48,40 | $47,49 | 338,90K |
| 2026-08-12 | $47,45 | +0,96 % | $47,03 | $47,77 | $46,99 | 425,60K |
| 2026-08-11 | $47,00 | +1,60 % | $46,38 | $47,16 | $46,38 | 529,90K |
| 2026-08-10 | $46,26 | -0,43 % | $46,33 | $46,76 | $46,07 | 494,80K |
| 2026-08-07 | $46,46 | -0,36 % | $46,56 | $46,87 | $46,18 | 454,40K |
| 2026-08-06 | $46,63 | -1,81 % | $47,91 | $47,91 | $46,61 | 468,80K |
| 2026-08-05 | $47,49 | -0,86 % | $47,93 | $48,39 | $47,45 | 569,70K |
| 2026-08-04 | $47,90 | +1,74 % | $47,36 | $48,25 | $47,11 | 690,30K |
| 2026-08-03 | $47,08 | +0,92 % | $45,69 | $47,25 | $45,69 | 539,40K |
| 2026-07-31 | $46,65 | +1,24 % | $46,39 | $46,68 | $45,82 | 730,30K |
| 2026-07-30 | $46,08 | +0,09 % | $46,46 | $46,56 | $46,06 | 771,60K |
| 2026-07-29 | $46,04 | -1,77 % | $46,73 | $46,90 | $45,95 | 880,30K |
| 2026-07-28 | $46,87 | +1,41 % | $46,35 | $47,18 | $46,24 | 929,40K |
| 2026-07-27 | $46,22 | -0,54 % | $45,96 | $47,09 | $45,96 | 1,19M |
| 2026-07-24 | $46,47 | -1,09 % | $47,13 | $47,13 | $46,33 | 1,17M |
| 2026-07-23 | $46,98 | +2,26 % | $44,64 | $46,99 | $44,63 | 1,67M |
| 2026-07-22 | $45,94 | -4,43 % | $45,98 | $47,79 | $44,29 | 4,71M |
| 2026-07-21 | $48,07 | +0,04 % | $48,19 | $48,19 | $47,38 | 1,12M |
| 2026-07-20 | $48,05 | -1,66 % | $48,82 | $49,21 | $47,90 | 823,60K |
| 2026-07-17 | $48,86 | -0,97 % | $48,65 | $49,26 | $48,42 | 853,10K |
| 2026-07-16 | $49,34 | +2,01 % | $48,36 | $49,73 | $48,36 | 702,30K |
| 2026-07-15 | $48,37 | +0,88 % | $48,26 | $48,83 | $47,88 | 677,70K |
| 2026-07-14 | $47,95 | +0,04 % | $48,00 | $48,18 | $47,68 | 886,70K |
| 2026-07-13 | $47,93 | -0,62 % | $48,28 | $48,46 | $47,30 | 1,31M |
| 2026-07-10 | $48,23 | 0,00 % | $48,06 | $48,48 | $47,96 | 428,50K |
| 2026-07-09 | $48,23 | +1,26 % | $47,99 | $48,68 | $47,84 | 719,70K |
| 2026-07-08 | $47,63 | -2,40 % | $48,48 | $48,67 | $47,34 | 750,80K |
| 2026-07-07 | $48,80 | -1,33 % | $49,34 | $49,63 | $48,80 | 902,60K |
| 2026-07-06 | $49,46 | +1,83 % | $48,55 | $49,66 | $48,50 | 797,90K |
| 2026-07-02 | $48,57 | -0,10 % | $48,45 | $49,33 | $47,70 | 1,05M |
| 2026-07-01 | $48,62 | +0,35 % | $48,30 | $49,04 | $48,03 | 1,25M |
| 2026-06-30 | $48,45 | +0,08 % | $47,44 | $48,83 | $47,44 | 1,94M |
| 2026-06-29 | $48,41 | -1,73 % | $48,53 | $49,44 | $48,19 | 918,50K |
| 2026-06-26 | $49,26 | -1,97 % | $50,27 | $50,52 | $48,96 | 2,26M |
| 2026-06-25 | $50,25 | -0,36 % | $50,52 | $51,00 | $49,76 | 1,66M |
| 2026-06-24 | $50,43 | +2,67 % | $48,94 | $50,63 | $48,94 | 2,14M |
| 2026-06-23 | $49,12 | +1,28 % | $48,57 | $49,28 | $47,89 | 778,70K |
| 2026-06-22 | $48,50 | +2,02 % | $47,74 | $48,52 | $47,54 | 750,40K |
| 2026-06-18 | $47,54 | +1,41 % | $47,16 | $47,72 | $47,06 | 2,27M |
| 2026-06-17 | $46,88 | -2,39 % | $47,66 | $48,29 | $46,40 | 830,00K |
| 2026-06-16 | $48,03 | -0,25 % | $48,62 | $48,92 | $47,89 | 669,50K |
| 2026-06-15 | $48,15 | -1,65 % | $49,38 | $49,75 | $47,99 | 781,50K |
| 2026-06-12 | $48,96 | +0,66 % | $49,23 | $49,38 | $48,56 | 535,00K |
| 2026-06-11 | $48,64 | +1,10 % | $48,19 | $48,81 | $47,76 | 594,20K |
| 2026-06-10 | $48,11 | +0,92 % | $47,81 | $48,62 | $47,81 | 526,50K |
| 2026-06-09 | $47,67 | +1,12 % | $47,60 | $48,62 | $47,19 | 658,40K |
| 2026-06-08 | $47,14 | 0,00 % | $47,48 | $47,75 | $47,14 | 554,40K |
| 2026-06-05 | $47,14 | -0,28 % | $47,39 | $47,53 | $46,97 | 607,90K |
| 2026-06-04 | $47,27 | +3,69 % | $46,38 | $47,39 | $46,38 | 694,70K |
| 2026-06-03 | $45,59 | -2,31 % | $46,09 | $46,41 | $45,48 | 1,01M |
| 2026-06-02 | $46,67 | +1,90 % | $45,64 | $46,80 | $45,64 | 409,70K |
| 2026-06-01 | $45,80 | -1,27 % | $46,18 | $46,25 | $45,66 | 639,90K |
| 2026-05-29 | $46,39 | -0,28 % | $46,36 | $46,92 | $46,01 | 758,90K |
| 2026-05-28 | $46,52 | -0,26 % | $46,33 | $46,67 | $46,00 | 359,00K |
| 2026-05-27 | $46,64 | -1,21 % | $47,31 | $47,51 | $46,53 | 318,70K |
| 2026-05-26 | $47,21 | +2,14 % | $46,59 | $47,31 | $46,48 | 435,40K |
| 2026-05-22 | $46,22 | -0,24 % | $46,17 | $46,62 | $46,05 | 389,50K |