FinWise Bancorp FINW
NASDAQ · Vereinigte Staaten · Finanzen
$11,17-0,02 (-0,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11,17 | -0,18 % | $11,09 | $11,45 | $11,09 | 17,90K |
| 2026-10-01 | $11,19 | +0,45 % | $11,05 | $11,37 | $10,90 | 30,20K |
| 2026-09-30 | $11,14 | -1,07 % | $11,16 | $11,47 | $11,14 | 24,30K |
| 2026-09-29 | $11,26 | -1,14 % | $11,28 | $11,38 | $11,18 | 26,00K |
| 2026-09-28 | $11,39 | +0,62 % | $11,18 | $11,41 | $11,18 | 17,10K |
| 2026-09-25 | $11,32 | +0,35 % | $11,17 | $11,36 | $10,90 | 86,00K |
| 2026-09-24 | $11,28 | -0,97 % | $12,12 | $12,43 | $10,79 | 61,30K |
| 2026-09-23 | $11,39 | -3,80 % | $11,78 | $12,10 | $11,38 | 47,70K |
| 2026-09-22 | $11,84 | -3,43 % | $12,24 | $12,24 | $11,62 | 71,80K |
| 2026-09-21 | $12,26 | -2,15 % | $12,41 | $12,61 | $11,99 | 39,70K |
| 2026-09-18 | $12,53 | -1,34 % | $12,60 | $12,86 | $12,42 | 71,20K |
| 2026-09-17 | $12,70 | -1,78 % | $13,06 | $13,07 | $12,64 | 18,20K |
| 2026-09-16 | $12,93 | +0,94 % | $12,84 | $12,96 | $12,73 | 53,20K |
| 2026-09-15 | $12,81 | -1,61 % | $13,10 | $13,10 | $12,80 | 36,90K |
| 2026-09-14 | $13,02 | -2,33 % | $13,35 | $13,35 | $13,02 | 35,40K |
| 2026-09-11 | $13,33 | -0,89 % | $13,57 | $13,82 | $13,31 | 20,60K |
| 2026-09-10 | $13,45 | -0,81 % | $13,41 | $13,84 | $13,33 | 32,50K |
| 2026-09-09 | $13,56 | -2,06 % | $13,77 | $13,88 | $13,51 | 65,90K |
| 2026-09-08 | $13,85 | -1,00 % | $13,99 | $14,06 | $13,77 | 23,30K |
| 2026-09-04 | $13,98 | -0,11 % | $13,89 | $14,12 | $13,89 | 11,60K |
| 2026-09-03 | $14,00 | -0,57 % | $14,19 | $14,20 | $14,00 | 15,90K |
| 2026-09-02 | $14,08 | +0,72 % | $14,19 | $14,22 | $13,95 | 53,20K |
| 2026-09-01 | $13,98 | +0,54 % | $13,91 | $14,20 | $13,61 | 23,50K |
| 2026-08-31 | $13,90 | -1,45 % | $14,25 | $14,25 | $13,81 | 17,80K |
| 2026-08-28 | $14,11 | +1,47 % | $14,00 | $14,26 | $13,94 | 26,20K |
| 2026-08-27 | $13,90 | -0,68 % | $13,90 | $13,99 | $13,80 | 9,90K |
| 2026-08-26 | $14,00 | +0,94 % | $13,97 | $14,09 | $13,79 | 20,20K |
| 2026-08-25 | $13,87 | +0,22 % | $13,84 | $14,34 | $13,77 | 16,80K |
| 2026-08-24 | $13,84 | -1,14 % | $14,08 | $14,22 | $13,82 | 14,80K |
| 2026-08-21 | $14,00 | -1,69 % | $14,29 | $14,39 | $13,82 | 16,20K |
| 2026-08-20 | $14,24 | +0,71 % | $14,02 | $14,31 | $13,38 | 19,20K |
| 2026-08-19 | $14,14 | +0,78 % | $14,12 | $14,39 | $14,11 | 32,00K |
| 2026-08-18 | $14,03 | +2,33 % | $13,82 | $14,18 | $13,72 | 23,90K |
| 2026-08-17 | $13,71 | -1,22 % | $13,60 | $14,01 | $13,60 | 28,90K |
| 2026-08-14 | $13,88 | 0,00 % | $13,94 | $14,35 | $13,73 | 15,00K |
| 2026-08-13 | $13,88 | -0,43 % | $13,96 | $14,03 | $13,69 | 34,30K |
| 2026-08-12 | $13,94 | +1,31 % | $13,71 | $13,94 | $13,71 | 13,70K |
| 2026-08-11 | $13,76 | +0,36 % | $13,70 | $13,93 | $13,62 | 27,70K |
| 2026-08-10 | $13,71 | -3,92 % | $14,05 | $14,12 | $13,63 | 60,70K |
| 2026-08-07 | $14,27 | +0,21 % | $14,31 | $14,62 | $14,14 | 9,80K |
| 2026-08-06 | $14,24 | +0,99 % | $14,02 | $14,62 | $13,93 | 29,40K |
| 2026-08-05 | $14,10 | +0,04 % | $14,08 | $14,30 | $13,97 | 24,50K |
| 2026-08-04 | $14,10 | -1,36 % | $14,32 | $14,50 | $13,99 | 43,00K |
| 2026-08-03 | $14,29 | +3,85 % | $13,94 | $14,33 | $13,86 | 30,70K |
| 2026-07-31 | $13,76 | +0,36 % | $13,56 | $14,10 | $13,56 | 32,70K |
| 2026-07-30 | $13,71 | -2,77 % | $13,65 | $13,92 | $13,30 | 50,90K |
| 2026-07-29 | $14,10 | +1,00 % | $14,08 | $14,19 | $13,93 | 12,60K |
| 2026-07-28 | $13,96 | +1,53 % | $13,91 | $14,67 | $13,90 | 23,00K |
| 2026-07-27 | $13,75 | -0,15 % | $13,82 | $13,98 | $13,68 | 14,40K |
| 2026-07-24 | $13,77 | +2,68 % | $13,90 | $14,18 | $13,08 | 29,50K |
| 2026-07-23 | $13,41 | -1,18 % | $13,57 | $14,25 | $13,36 | 53,20K |
| 2026-07-22 | $13,57 | +1,12 % | $13,39 | $13,77 | $13,36 | 27,30K |
| 2026-07-21 | $13,42 | -1,68 % | $13,80 | $14,34 | $13,17 | 27,70K |
| 2026-07-20 | $13,65 | -1,23 % | $14,39 | $14,41 | $13,50 | 34,10K |
| 2026-07-17 | $13,82 | -1,92 % | $14,03 | $14,43 | $13,82 | 18,60K |
| 2026-07-16 | $14,09 | +1,00 % | $14,03 | $14,41 | $13,84 | 29,70K |
| 2026-07-15 | $13,95 | -0,29 % | $13,94 | $14,03 | $13,89 | 10,40K |
| 2026-07-14 | $13,99 | +0,14 % | $14,41 | $14,50 | $13,98 | 15,70K |
| 2026-07-13 | $13,97 | +0,65 % | $14,00 | $14,45 | $13,82 | 24,70K |
| 2026-07-10 | $13,88 | -1,28 % | $14,22 | $14,40 | $13,85 | 32,20K |
| 2026-07-09 | $14,06 | +0,86 % | $14,47 | $14,47 | $13,94 | 23,20K |
| 2026-07-08 | $13,94 | -0,43 % | $14,04 | $14,47 | $13,83 | 45,70K |
| 2026-07-07 | $14,00 | -2,17 % | $14,49 | $14,49 | $13,84 | 55,40K |
| 2026-07-06 | $14,31 | -1,72 % | $14,39 | $14,75 | $14,29 | 42,70K |
| 2026-07-02 | $14,56 | -1,62 % | $15,05 | $15,05 | $14,35 | 14,60K |
| 2026-07-01 | $14,80 | +2,07 % | $14,54 | $14,91 | $14,54 | 27,60K |
| 2026-06-30 | $14,50 | -1,16 % | $14,77 | $14,82 | $14,05 | 152,60K |
| 2026-06-29 | $14,67 | -4,86 % | $15,26 | $15,40 | $14,36 | 55,80K |
| 2026-06-26 | $15,42 | +5,98 % | $14,55 | $15,45 | $14,55 | 254,00K |
| 2026-06-25 | $14,55 | -0,34 % | $14,69 | $14,69 | $14,37 | 10,50K |
| 2026-06-24 | $14,60 | +0,83 % | $14,49 | $14,75 | $14,39 | 20,60K |
| 2026-06-23 | $14,48 | +2,99 % | $14,19 | $14,50 | $14,19 | 11,80K |
| 2026-06-22 | $14,06 | -0,85 % | $14,26 | $14,26 | $14,06 | 8,30K |
| 2026-06-18 | $14,18 | +2,83 % | $13,98 | $14,24 | $13,78 | 52,70K |
| 2026-06-17 | $13,79 | -4,04 % | $14,49 | $14,49 | $13,72 | 21,00K |
| 2026-06-16 | $14,37 | +0,42 % | $14,31 | $14,55 | $14,26 | 10,90K |
| 2026-06-15 | $14,31 | -2,79 % | $14,52 | $14,60 | $14,26 | 7,00K |
| 2026-06-12 | $14,72 | +0,07 % | $14,64 | $14,90 | $14,51 | 12,30K |
| 2026-06-11 | $14,71 | +0,27 % | $14,81 | $14,81 | $14,43 | 7,40K |
| 2026-06-10 | $14,67 | -0,41 % | $14,71 | $14,76 | $14,35 | 26,70K |
| 2026-06-09 | $14,73 | +2,36 % | $14,33 | $14,80 | $14,33 | 10,70K |
| 2026-06-08 | $14,39 | -1,84 % | $14,57 | $14,71 | $14,39 | 5,80K |
| 2026-06-05 | $14,66 | +1,66 % | $14,30 | $14,70 | $14,05 | 12,10K |
| 2026-06-04 | $14,42 | +2,12 % | $14,33 | $14,58 | $14,27 | 25,90K |
| 2026-06-03 | $14,12 | -2,22 % | $14,43 | $14,43 | $14,01 | 28,10K |
| 2026-06-02 | $14,44 | +2,56 % | $14,06 | $14,44 | $14,06 | 11,20K |
| 2026-06-01 | $14,08 | -2,09 % | $14,22 | $14,50 | $13,30 | 19,40K |
| 2026-05-29 | $14,38 | +0,98 % | $14,16 | $14,68 | $13,96 | 18,80K |
| 2026-05-28 | $14,24 | +1,71 % | $13,92 | $14,24 | $13,92 | 37,90K |
| 2026-05-27 | $14,00 | 0,00 % | $13,92 | $14,11 | $13,90 | 40,50K |