Chart
Kursdaten
Kurs | 549.88 | Eröffnung | 546.54 |
Diff. absolut | 6.90 | Tages-Hoch | 551.75 |
Diff. % | 1.27 % | Tages-Tief | 546.29 |
Volumen | 246892783 | Umsatz | - |
Schlusskurs vom 16.04.2021 | 542.98 | Volatilität in % | - |
Börse | ausserbörslich USA | Letzter Handel | 17.04.2021 / 00:17 |
Währung | USD | Aktualisierungsstand | 17.04.2021 / 10:43 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 26.53% | 567.3 | 425.5 |
1 Woche | -0.00% | 553.7 | 534.4 |
1 Monat | 1.95% | 567.3 | 516.9 |
3 Monate | 16.58% | 567.3 | 432.7 |
6 Monate | 61.65% | 567.3 | 322.8 |
1 Jahr | 86.05% | 567.3 | 278.0 |
3 Jahre | 18.20% | 567.3 | 260.8 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Associated Banc-Corp | 22.08 | 1.56% | 0.34 | 1049531 | 22.01 | 21.85 | 22.21 | 2000 | 18.50 | 22.35 | 200 | 1.47% | 29.50% |
BancorpSouth | 31.16 | -0.16% | -0.05 | 965279 | 31.78 | 30.64 | 31.91 | 100 | 19.80 | 31.79 | 1200 | -3.41% | 13.56% |
Bank of America | 39.15 | 1.06% | 0.41 | 60633444 | 39.31 | 38.91 | 39.42 | 1300 | 39.11 | 39.14 | 300 | -2.10% | 29.17% |
Bank of Hawaii Co. | 91.72 | 1.29% | 1.17 | 151096 | 91.42 | 90.64 | 92.11 | 500 | 91.45 | 100.00 | 1400 | 1.07% | 19.71% |
Bank of Montreal | 114.82 | 0.23% | 0.26 | 1817323 | 115.00 | 114.44 | 115.11 | 100 | 114.78 | 114.83 | 500 | -0.06% | 18.64% |
Bank of Nova Scotia | 77.59 | 0.21% | 0.16 | 3954978 | 77.85 | 77.48 | 77.85 | 500 | 77.59 | 77.68 | 1900 | -0.93% | 12.78% |
BOK FINL CORP. DL-,0 | 91.38 | 2.23% | 1.99 | 165559 | 89.73 | 89.73 | 91.70 | 1000 | 91.30 | 91.38 | 1200 | 2.00% | 33.44% |
Canadian Imperial Bk | 124.80 | 0.54% | 0.67 | 1222495 | 124.37 | 124.30 | 124.88 | 600 | 124.63 | 124.83 | 200 | 0.72% | 14.79% |
Canadian Western Ban | 32.41 | 0.62% | 0.20 | 412214 | 32.42 | 32.11 | 32.48 | 1000 | 32.33 | 32.46 | 1600 | 0.00% | 13.24% |
Capitol Federal Fina | 13.14 | -0.08% | -0.01 | 228982 | 13.27 | 13.04 | 13.34 | 100 | 12.55 | 13.29 | 700 | -0.68% | 5.12% |
Cathay General Banco | 41.27 | 0.78% | 0.32 | 290431 | 41.53 | 40.64 | 41.53 | 400 | 40.03 | 42.96 | 100 | -0.29% | 28.21% |
Citigroup | 72.45 | -0.12% | -0.09 | 28478391 | 73.32 | 71.69 | 73.57 | 200 | 72.30 | 72.42 | 600 | 0.04% | 17.50% |
Comerica | 70.16 | 0.56% | 0.39 | 1561553 | 70.94 | 69.77 | 71.61 | 200 | 68.10 | 70.50 | 400 | -1.86% | 25.60% |
Commerce Bancshares | 77.14 | 0.52% | 0.40 | 501154 | 76.50 | 76.38 | 77.44 | 100 | 74.81 | 77.45 | 900 | -0.68% | 17.41% |
Cullen/Frost Bankers | 114.63 | 1.71% | 1.93 | 313190 | 114.04 | 113.52 | 114.97 | 3000 | 110.85 | 115.64 | 100 | 3.88% | 31.41% |
East West Bancorp | 74.65 | 1.51% | 1.11 | 474985 | 74.54 | 73.61 | 75.09 | 100 | 71.00 | 76.29 | 600 | 0.36% | 47.21% |
F.N.B. Corp. | 12.99 | 1.09% | 0.14 | 2116348 | 12.98 | 12.85 | 13.10 | 500 | 12.80 | 13.16 | 100 | 0.78% | 36.74% |
Fifth Third Bancorp | 38.20 | 0.45% | 0.17 | 5355483 | 38.24 | 37.96 | 38.76 | 300 | 38.19 | 38.40 | 600 | -0.62% | 38.56% |
FIRST FIN. BANKSHS D | 47.20 | 1.09% | 0.51 | 330395 | 47.26 | 46.90 | 47.49 | 100 | 43.72 | 47.50 | 600 | 0.94% | 30.48% |
First Horizon | 17.59 | 0.98% | 0.17 | 3254595 | 17.61 | 17.47 | 17.76 | 1000 | 17.26 | 18.00 | 4900 | 1.44% | 37.85% |
First Midwest Bancor | 21.96 | 1.10% | 0.24 | 495661 | 22.19 | 21.79 | 22.19 | 1000 | 21.96 | 21.97 | 200 | -0.05% | 37.94% |
First Republic Bank | 179.62 | 1.58% | 2.79 | 844646 | 178.00 | 178.00 | 180.26 | 100 | 178.81 | 180.62 | 100 | 4.55% | 22.25% |
Fulton Financial Co. | 17.22 | 0.79% | 0.14 | 749189 | 17.36 | 17.10 | 17.44 | 9700 | 17.22 | 17.24 | 4000 | -0.12% | 35.38% |
Glacier Bancorp | 60.17 | 2.26% | 1.33 | 275206 | 59.77 | 59.16 | 60.36 | 1300 | 60.16 | 60.21 | 400 | 2.82% | 30.78% |
Hancock Whitney | 43.41 | 0.98% | 0.42 | 256402 | 43.62 | 42.76 | 43.88 | 300 | 15.19 | 44.71 | 500 | 3.01% | 27.60% |
Huntington Bancshare | 16.18 | 0.50% | 0.08 | 14800591 | 16.29 | 16.09 | 16.46 | 1000 | 16.11 | 16.25 | 2000 | -0.55% | 28.11% |
International Bancsh | 47.25 | 1.68% | 0.78 | 149871 | 47.07 | 46.60 | 47.31 | 300 | 47.26 | 47.31 | 1400 | 2.34% | 26.20% |
JPMorgan Chase | 153.30 | 0.74% | 1.13 | 13773412 | 153.87 | 152.69 | 154.51 | 100 | 153.00 | 153.39 | 300 | -1.91% | 20.64% |
Keycorp | 20.68 | 0.39% | 0.08 | 7957707 | 20.86 | 20.62 | 20.98 | 400 | 20.60 | 20.75 | 1400 | 0.34% | 26.02% |
Laurentian Bank of C | 40.17 | -0.52% | -0.21 | 204588 | 40.58 | 40.09 | 40.58 | 2000 | 40.08 | 40.21 | 2000 | -1.13% | 28.75% |
M and T Bank | 153.86 | -0.02% | -0.03 | 1136861 | 156.45 | 152.96 | 157.01 | 100 | 152.40 | 153.77 | 100 | 0.15% | 20.86% |
National Bank of Can | 87.92 | 1.21% | 1.05 | 1007831 | 87.03 | 86.88 | 88.04 | 700 | 87.78 | 87.98 | 100 | 2.23% | 22.72% |
New York Community B | 12.55 | -0.40% | -0.05 | 4674073 | 12.71 | 12.52 | 12.79 | 500 | 12.50 | 12.64 | 5500 | 0.40% | 18.96% |
Old National Bancorp | 19.22 | 0.42% | 0.08 | 573003 | 19.31 | 19.02 | 19.40 | 100 | 19.25 | 19.86 | 100 | 0.05% | 16.06% |
PacWest Bancorp. | 40.18 | 1.75% | 0.69 | 510159 | 40.21 | 39.51 | 40.38 | 100 | 38.00 | 41.00 | 400 | 0.53% | 58.19% |
PARK NATIONAL DL 6,2 | 129.97 | 0.94% | 1.21 | 29432 | 130.91 | 127.27 | 130.91 | 100 | 128.66 | 140.70 | 200 | -0.19% | 23.77% |
Peoples United Finan | 17.86 | -0.28% | -0.05 | 3817159 | 18.10 | 17.85 | 18.29 | 300 | 17.87 | 17.94 | 100 | -0.72% | 38.13% |
PNC Financial Servic | 178.86 | 2.33% | 4.07 | 2503424 | 177.51 | 176.62 | 180.25 | 100 | 171.50 | 178.92 | 200 | -0.75% | 20.04% |
Prosperity Bancshare | 76.46 | 1.65% | 1.24 | 393492 | 75.72 | 75.59 | 76.60 | 700 | 65.33 | 80.00 | 100 | 1.46% | 10.24% |
Provident Financialr | 23.28 | 0.22% | 0.05 | 320832 | 23.52 | 23.03 | 23.52 | 100 | 16.51 | 23.63 | 300 | 0.87% | 29.62% |
Regions Financial | 21.20 | 1.10% | 0.23 | 5956682 | 21.25 | 21.02 | 21.36 | 400 | 20.58 | 21.24 | 5000 | -0.14% | 31.51% |
Royal Bank of Canada | 118.49 | 0.40% | 0.47 | 5376868 | 118.23 | 118.12 | 118.79 | 400 | 118.49 | 118.50 | 6000 | 1.18% | 13.29% |
Signature Bank | 227.56 | -1.90% | -4.41 | 633986 | 235.53 | 225.75 | 235.53 | 100 | 226.70 | 227.90 | 100 | -0.31% | 68.20% |
SVB Financial | 518.94 | 1.41% | 7.23 | 457330 | 521.85 | 512.29 | 521.85 | 100 | 438.88 | 550.00 | 100 | 4.27% | 33.81% |
Synovus Financial Co | 47.05 | 2.55% | 1.17 | 985363 | 46.50 | 46.12 | 47.26 | 200 | 46.59 | 47.50 | 100 | 2.35% | 45.35% |
TFS Financial Co. | 20.24 | 0.70% | 0.14 | 125606 | 20.12 | 20.12 | 20.33 | 100 | 18.72 | 20.64 | 400 | -1.03% | 14.80% |
Toronto-Dominion Ban | 82.88 | 0.31% | 0.26 | 4232624 | 82.98 | 82.61 | 83.06 | 1000 | 82.80 | 82.88 | 200 | 0.00% | 15.24% |
Truist Financial | 57.84 | 1.08% | 0.62 | 5864423 | 57.80 | 57.09 | 58.09 | 100 | 57.50 | 57.84 | 100 | -3.63% | 20.68% |
TRUSTMARK CORP. | 33.33 | 0.42% | 0.14 | 141073 | 33.58 | 33.10 | 33.58 | 2800 | 33.33 | 33.37 | 200 | -0.98% | 22.04% |
U.S. Bancorp | 57.86 | 2.72% | 1.53 | 7934314 | 56.91 | 56.55 | 58.45 | 100 | 57.26 | 57.82 | 100 | 0.99% | 24.19% |
UMB Financial Co. | 94.34 | 1.09% | 1.02 | 214885 | 94.60 | 89.04 | 94.99 | 100 | 94.31 | 94.43 | 300 | 1.63% | 36.74% |
Umpqua Hldgs. | 18.34 | 1.16% | 0.21 | 1162176 | 18.33 | 18.21 | 18.45 | 100 | 14.79 | 18.97 | 100 | 2.57% | 21.14% |
United Bankshares | 39.37 | 1.05% | 0.41 | 334654 | 39.50 | 38.89 | 39.74 | 400 | 38.00 | 42.00 | 300 | 1.00% | 21.51% |
Valley National Banc | 13.93 | 0.58% | 0.08 | 1812319 | 13.99 | 13.83 | 14.03 | 5500 | 13.92 | 13.93 | 29700 | 0.94% | 42.87% |
Washington Federal | 33.06 | 2.54% | 0.82 | 600967 | 32.55 | 32.44 | 33.22 | 300 | 30.21 | 35.20 | 300 | 6.34% | 28.44% |
Webster Financial Co | 57.37 | 1.90% | 1.07 | 326803 | 57.13 | 56.68 | 57.92 | 200 | 16.40 | 59.00 | 400 | 1.67% | 36.11% |
Wells Fargo | 43.84 | 3.79% | 1.60 | 57060176 | 42.67 | 42.58 | 44.13 | 5000 | 43.75 | 43.80 | 5000 | 8.25% | 45.26% |
WESTAMERICA BANCORPO | 64.77 | 1.22% | 0.78 | 174761 | 65.16 | 64.49 | 65.41 | 800 | 64.60 | 64.77 | 100 | 1.19% | 17.15% |
Wintrust Financial C | 78.20 | 2.41% | 1.84 | 257055 | 77.26 | 76.72 | 78.54 | 1100 | 78.18 | 78.32 | 100 | 1.90% | 28.01% |
Zions Bancorp. | 56.12 | 0.56% | 0.31 | 1122384 | 56.38 | 55.85 | 57.10 | 100 | 52.90 | 56.15 | 200 | 0.33% | 29.19% |