Byline Bancorp Inc (BY)

BY
🏛️ Vereinigte Staaten →
27.98
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:41 28.58 28.58 28.58 28.58 1.5K
09:47 28.59 28.59 28.59 28.59 1.7K
09:51 28.64 28.64 28.64 28.64 0.8K
09:53 28.67 28.67 28.67 28.67 0.3K
09:54 28.67 28.67 28.67 28.67 0.1K
09:55 28.67 28.67 28.67 28.67 0.5K
09:56 28.68 28.68 28.68 28.68 0.8K
09:57 28.64 28.64 28.64 28.64 0.9K
10:00 28.68 28.68 28.68 28.68 0.4K
10:01 28.63 28.63 28.63 28.63 1.1K
10:11 28.54 28.54 28.54 28.54 0.7K
10:15 28.44 28.44 28.44 28.44 0.2K
10:20 28.44 28.44 28.44 28.44 0.5K
10:26 28.38 28.38 28.38 28.38 0.8K
10:32 28.35 28.35 28.35 28.35 0.8K
10:37 28.34 28.34 28.34 28.34 0.7K
10:38 28.35 28.35 28.35 28.35 0.8K
10:42 28.33 28.33 28.33 28.33 0.5K
10:45 28.31 28.31 28.30 28.30 0.5K
10:48 28.30 28.30 28.30 28.30 0.9K
10:49 28.30 28.30 28.29 28.29 0.6K
10:56 28.30 28.30 28.29 28.29 0.8K
10:59 28.27 28.27 28.27 28.27 0.5K
11:01 28.26 28.26 28.26 28.26 1.0K
11:11 28.27 28.27 28.27 28.27 1.5K
11:14 28.28 28.28 28.28 28.28 0.9K
11:16 28.31 28.31 28.31 28.31 0.7K
11:18 28.32 28.32 28.32 28.32 1.3K
11:23 28.37 28.37 28.37 28.37 0.1K
11:28 28.35 28.35 28.35 28.35 0.8K
11:32 28.37 28.37 28.37 28.37 0.6K
11:37 28.37 28.37 28.37 28.37 1.0K
11:38 28.36 28.36 28.36 28.36 0.2K
11:41 28.36 28.36 28.36 28.36 0.2K
11:44 28.37 28.37 28.37 28.37 0.5K
11:45 28.36 28.36 28.36 28.36 0.2K
11:49 28.34 28.34 28.34 28.34 0.5K
11:52 28.33 28.33 28.33 28.33 0.1K
11:54 28.31 28.31 28.31 28.31 1.3K
12:00 28.26 28.26 28.26 28.26 0.5K
12:02 28.23 28.23 28.23 28.23 0.7K
12:03 28.25 28.25 28.25 28.25 1.2K
12:08 28.26 28.26 28.26 28.26 0.5K
12:17 28.26 28.26 28.26 28.26 0.3K
12:20 28.26 28.28 28.26 28.28 5.3K
12:40 28.31 28.31 28.31 28.31 0.5K
12:53 28.30 28.30 28.29 28.29 1.6K
12:59 28.30 28.30 28.30 28.30 0.1K
13:00 28.30 28.30 28.30 28.30 0.4K
13:07 28.28 28.29 28.28 28.29 1.7K
13:19 28.29 28.29 28.29 28.29 0.5K
13:23 28.28 28.29 28.28 28.29 2.4K
13:39 28.29 28.29 28.29 28.29 0.6K
13:41 28.29 28.29 28.29 28.29 1.0K
13:48 28.31 28.31 28.31 28.31 0.3K
13:50 28.29 28.29 28.29 28.29 0.3K
13:54 28.27 28.27 28.27 28.27 1.7K
14:02 28.30 28.30 28.29 28.29 1.8K
14:16 28.22 28.24 28.22 28.24 0.5K
14:17 28.24 28.24 28.22 28.22 1.0K
14:18 28.26 28.26 28.26 28.26 1.2K
14:20 28.26 28.26 28.26 28.26 0.3K
14:21 28.27 28.27 28.27 28.27 0.2K
14:24 28.28 28.28 28.28 28.28 1.1K
14:28 28.30 28.30 28.30 28.30 0.3K
14:30 28.30 28.30 28.30 28.30 0.8K
14:31 28.31 28.31 28.31 28.31 0.1K
14:32 28.31 28.32 28.31 28.32 0.7K
14:33 28.33 28.33 28.33 28.33 0.6K
14:37 28.28 28.28 28.28 28.28 1.5K
14:43 28.24 28.24 28.24 28.24 0.7K
14:46 28.23 28.23 28.23 28.23 1.3K
14:53 28.22 28.22 28.22 28.22 1.3K
14:54 28.25 28.25 28.25 28.25 1.5K
14:55 28.26 28.26 28.24 28.24 0.8K
14:56 28.28 28.28 28.28 28.28 0.4K
15:00 28.26 28.26 28.26 28.26 0.8K
15:02 28.24 28.24 28.24 28.24 0.5K
15:06 28.25 28.25 28.25 28.25 2.0K
15:07 28.24 28.24 28.24 28.24 1.8K
15:10 28.18 28.18 28.18 28.18 3.4K
15:18 28.28 28.28 28.28 28.28 0.2K
15:19 28.28 28.28 28.28 28.28 0.8K
15:22 28.29 28.29 28.29 28.29 0.3K
15:23 28.30 28.30 28.30 28.30 0.3K
15:24 28.30 28.30 28.30 28.30 1.6K
15:30 28.27 28.27 28.27 28.27 0.3K
15:31 28.27 28.27 28.27 28.27 0.5K
15:33 28.27 28.27 28.27 28.27 2.0K
15:39 28.25 28.26 28.25 28.26 1.4K
15:40 28.26 28.26 28.26 28.26 1.1K
15:41 28.25 28.25 28.25 28.25 2.6K
15:44 28.26 28.26 28.26 28.26 0.6K
15:45 28.27 28.27 28.27 28.27 0.9K
15:46 28.26 28.26 28.26 28.26 1.4K
15:48 28.28 28.28 28.28 28.28 1.6K
15:49 28.30 28.32 28.30 28.32 1.0K
15:50 28.31 28.32 28.31 28.32 2.6K
15:51 28.28 28.28 28.28 28.28 3.7K
15:54 28.25 28.26 28.25 28.26 1.2K
15:55 28.26 28.26 28.26 28.26 4.0K
15:56 28.26 28.26 28.26 28.26 0.4K
15:57 28.26 28.29 28.26 28.29 5.7K
15:58 28.31 28.31 28.31 28.31 1.1K
15:59 28.29 28.35 28.28 28.35 63.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 28.42 28.49 27.87 27.98 0.2M
2025-09-26 28.42 28.68 28.18 28.35 0.2M
2025-09-25 28.20 28.45 28.10 28.38 0.2M
2025-09-24 28.35 28.50 28.13 28.27 0.2M
2025-09-23 28.23 28.78 28.14 28.27 0.2M
2025-09-22 28.29 28.68 28.20 28.26 0.3M
2025-09-19 29.31 29.31 28.45 28.47 1.3M
2025-09-18 28.45 29.31 28.45 29.27 0.3M
2025-09-17 28.31 29.08 28.18 28.35 0.3M
2025-09-16 28.76 28.76 28.13 28.30 0.2M
2025-09-15 29.18 29.33 28.71 28.75 0.2M
2025-09-12 28.96 29.09 28.59 29.04 0.2M
2025-09-11 28.76 28.99 28.62 28.99 0.2M
2025-09-10 28.88 29.01 28.71 28.81 0.1M
2025-09-09 29.30 29.43 28.80 28.87 0.2M
2025-09-08 29.04 29.46 28.75 29.44 0.2M
2025-09-05 29.27 29.75 28.77 28.93 0.2M
2025-09-04 28.98 29.18 28.84 29.18 0.1M
2025-09-03 28.78 29.08 28.57 28.84 0.2M
2025-09-02 28.58 28.93 28.43 28.84 0.2M
2025-08-29 29.06 29.22 28.80 28.91 0.1M
2025-08-28 29.49 29.49 28.92 29.05 0.2M
2025-08-27 29.01 29.45 29.01 29.30 0.2M
2025-08-26 28.64 29.28 25.96 29.13 0.2M
2025-08-25 28.91 29.02 28.72 28.72 0.1M
2025-08-22 27.78 28.99 27.70 28.93 0.2M
2025-08-21 27.59 27.76 27.46 27.55 0.2M
2025-08-20 27.94 28.00 27.58 27.71 0.3M
2025-08-19 27.46 27.87 27.43 27.85 0.2M
2025-08-18 27.08 27.55 27.01 27.46 0.2M
2025-08-15 27.60 27.60 26.99 27.05 0.2M
2025-08-14 26.92 27.54 26.92 27.50 0.2M
2025-08-13 27.12 27.51 27.01 27.50 0.2M
2025-08-12 26.29 27.05 26.10 27.01 0.2M
2025-08-11 25.91 26.10 25.75 26.02 0.1M
2025-08-08 25.79 25.91 25.59 25.74 0.2M
2025-08-07 25.91 25.95 25.38 25.49 0.1M
2025-08-06 26.15 26.15 25.52 25.64 0.3M
2025-08-05 25.82 26.20 25.45 26.19 0.3M
2025-08-04 25.62 25.88 25.51 25.80 0.2M
2025-08-01 26.14 26.14 25.46 25.61 0.2M
2025-07-31 26.51 26.66 26.23 26.30 0.2M
2025-07-30 27.45 27.52 26.66 26.74 0.2M
2025-07-29 27.63 27.73 27.25 27.32 0.2M
2025-07-28 27.13 27.41 27.02 27.37 0.3M
2025-07-25 27.50 27.54 26.59 27.09 0.4M
2025-07-24 27.56 27.56 27.02 27.04 0.2M
2025-07-23 28.04 28.04 27.52 27.69 0.2M
2025-07-22 27.82 28.19 27.68 27.91 0.3M
2025-07-21 27.73 28.11 27.73 27.79 0.2M
2025-07-18 28.08 28.15 27.62 27.73 0.4M
2025-07-17 27.73 28.20 27.73 28.02 0.2M
2025-07-16 27.83 27.92 27.04 27.73 0.4M
2025-07-15 28.34 28.39 27.53 27.53 0.2M
2025-07-14 27.84 28.46 27.84 28.44 0.2M
2025-07-11 28.12 28.12 27.86 27.95 0.2M
2025-07-10 28.33 28.65 28.26 28.26 0.2M
2025-07-09 28.28 28.42 28.14 28.41 0.2M
2025-07-08 28.21 28.59 28.11 28.28 0.3M
2025-07-07 28.13 28.56 27.95 28.11 0.2M
2025-07-03 28.05 28.54 27.98 28.38 0.1M
2025-07-02 27.80 28.04 27.52 27.98 0.2M
2025-07-01 26.61 27.79 26.54 27.65 0.2M
2025-06-30 26.95 27.02 26.66 26.73 0.3M
2025-06-27 26.63 26.79 26.48 26.79 0.6M
2025-06-26 25.86 26.56 25.85 26.56 0.3M
2025-06-25 25.79 25.79 25.54 25.74 0.3M
2025-06-24 25.75 26.03 25.63 25.75 0.4M
2025-06-23 24.93 25.61 24.93 25.52 0.5M
2025-06-20 25.10 25.35 25.00 25.05 0.3M
2025-06-18 24.79 25.33 24.75 24.99 0.3M
2025-06-17 25.05 25.41 24.81 24.84 0.3M
2025-06-16 25.55 25.61 25.14 25.25 0.3M
2025-06-13 25.31 25.53 25.04 25.21 0.5M
2025-06-12 25.71 25.71 25.12 25.67 0.6M
2025-06-11 25.70 26.38 25.21 25.79 1.7M
2025-06-10 26.55 26.99 26.50 26.72 0.1M
2025-06-09 26.39 26.82 26.18 26.54 0.2M
2025-06-06 26.04 26.32 25.86 26.32 0.1M
2025-06-05 25.78 25.80 25.47 25.59 0.1M
2025-06-04 26.01 26.14 25.63 25.80 0.1M
2025-06-03 25.58 26.17 25.44 26.06 0.1M
2025-06-02 25.76 25.87 25.56 25.70 0.1M
2025-05-30 25.97 26.02 25.77 25.87 0.1M
2025-05-29 26.17 26.17 25.85 26.08 0.1M
2025-05-28 26.38 26.45 26.08 26.10 0.1M
2025-05-27 26.14 26.45 25.79 26.42 0.1M
2025-05-23 25.57 26.00 25.57 25.87 0.1M
2025-05-22 26.30 26.47 26.08 26.12 0.1M
2025-05-21 26.86 26.92 26.43 26.49 0.1M
2025-05-20 27.18 27.30 26.98 27.18 0.1M
2025-05-19 26.84 27.19 26.68 27.13 0.1M
2025-05-16 27.13 27.16 26.94 27.09 0.1M
2025-05-15 27.08 27.30 27.00 27.19 0.1M
2025-05-14 27.04 27.20 26.96 27.05 0.1M
2025-05-13 27.20 27.25 26.94 27.18 0.1M
2025-05-12 27.38 27.52 26.88 26.95 0.2M
2025-05-09 26.31 26.40 26.03 26.24 0.2M
2025-05-08 26.14 26.61 25.96 26.35 0.1M
2025-05-07 26.12 26.33 25.77 25.95 0.2M
2025-05-06 25.69 26.03 25.57 25.91 0.2M
2025-05-05 26.04 26.50 25.97 26.01 0.1M
2025-05-02 26.06 26.47 25.92 26.43 0.1M
2025-05-01 25.52 26.02 25.34 25.76 0.1M
2025-04-30 25.49 25.89 25.28 25.54 0.2M
2025-04-29 25.50 25.96 25.40 25.95 0.2M
2025-04-28 25.54 25.71 25.25 25.65 0.2M
2025-04-25 25.43 26.00 25.21 25.61 0.2M
2025-04-24 25.53 25.72 25.31 25.66 0.2M
2025-04-23 25.77 25.90 25.18 25.35 0.1M
2025-04-22 24.21 25.11 24.05 25.06 0.2M
2025-04-21 23.90 24.01 23.64 23.92 0.2M
2025-04-17 23.92 24.27 23.91 24.18 0.2M
2025-04-16 23.59 24.01 23.58 23.97 0.2M
2025-04-15 23.42 24.10 23.42 23.84 0.1M
2025-04-14 23.51 23.70 22.98 23.59 0.2M
2025-04-11 23.06 23.47 22.63 23.25 0.2M
2025-04-10 24.51 24.51 22.97 23.41 0.2M
2025-04-09 23.45 25.37 22.84 24.74 0.3M
2025-04-08 24.77 24.81 23.22 23.62 0.3M
2025-04-07 23.56 25.31 23.31 23.99 0.4M
2025-04-04 23.99 24.27 23.55 24.11 0.3M
2025-04-03 26.00 26.11 24.83 25.00 0.3M
2025-04-02 26.06 26.85 26.06 26.83 0.1M
2025-04-01 26.00 26.43 25.78 26.40 0.2M
2025-03-31 25.83 26.33 25.81 26.16 0.1M
2025-03-28 26.79 26.89 26.06 26.17 0.1M
2025-03-27 26.82 27.01 26.61 26.85 0.1M
2025-03-26 26.77 27.15 26.54 26.76 0.1M
2025-03-25 26.90 27.16 26.64 26.64 0.1M
2025-03-24 26.87 27.11 26.77 27.06 0.1M
2025-03-21 26.41 26.82 26.18 26.64 0.4M
2025-03-20 26.37 26.81 26.37 26.70 0.2M
2025-03-19 26.38 26.81 26.24 26.67 0.1M
2025-03-18 26.33 26.61 26.14 26.30 0.2M
2025-03-17 26.41 26.78 26.27 26.53 0.1M
2025-03-14 26.22 26.58 26.12 26.57 0.1M
2025-03-13 26.40 26.52 25.89 25.90 0.1M
2025-03-12 26.23 26.49 25.27 26.28 0.1M
2025-03-11 26.28 26.48 25.91 26.09 0.1M
2025-03-10 26.60 26.98 26.24 26.24 0.1M
2025-03-07 27.43 27.81 26.63 27.05 0.1M
2025-03-06 27.25 27.39 27.01 27.27 0.1M
2025-03-05 27.74 27.84 27.33 27.55 0.2M
2025-03-04 27.96 28.14 27.32 27.68 0.2M
2025-03-03 28.43 28.81 28.03 28.27 0.1M
2025-02-28 28.35 28.59 28.20 28.54 0.2M
2025-02-27 28.13 28.42 28.02 28.16 0.2M
2025-02-26 28.42 28.70 27.98 28.29 0.1M
2025-02-25 28.76 28.94 28.50 28.53 0.1M
2025-02-24 29.21 29.21 28.52 28.54 0.1M
2025-02-21 29.86 29.86 28.87 28.91 0.1M
2025-02-20 29.72 29.75 29.11 29.50 0.1M
2025-02-19 29.46 30.03 29.45 29.87 0.1M
2025-02-18 29.42 29.98 29.33 29.82 0.1M
2025-02-14 29.75 29.93 29.37 29.50 0.1M
2025-02-13 29.78 29.78 29.24 29.63 0.1M
2025-02-12 29.57 29.77 29.41 29.57 0.1M
2025-02-11 29.11 30.15 29.10 30.13 0.1M
2025-02-10 29.63 29.69 29.34 29.36 0.1M
2025-02-07 30.18 30.27 29.39 29.67 0.1M
2025-02-06 29.75 30.31 29.59 30.22 0.1M
2025-02-05 29.50 29.74 29.25 29.71 0.1M
2025-02-04 28.61 29.37 28.61 29.31 0.1M
2025-02-03 28.59 29.20 28.49 28.85 0.1M
2025-01-31 29.62 29.79 29.19 29.34 0.1M
2025-01-30 29.88 30.01 29.31 29.55 0.1M
2025-01-29 29.04 29.71 29.01 29.51 0.1M
2025-01-28 29.20 29.54 29.12 29.27 0.2M
2025-01-27 29.39 30.35 29.22 29.23 0.2M
2025-01-24 28.69 30.06 28.69 29.16 0.3M
2025-01-23 28.02 28.36 27.87 28.34 0.2M
2025-01-22 28.54 28.74 28.18 28.27 0.1M
2025-01-21 28.76 29.02 28.57 28.68 0.1M
2025-01-17 28.37 28.70 28.14 28.51 0.1M
2025-01-16 28.22 28.35 27.95 28.19 0.1M
2025-01-15 28.70 28.83 28.00 28.30 0.1M
2025-01-14 27.39 27.87 27.38 27.70 0.1M
2025-01-13 26.55 27.25 26.55 27.22 0.1M
2025-01-10 27.25 27.29 26.63 26.87 0.1M
2025-01-08 27.41 27.98 27.40 27.86 0.1M
2025-01-07 28.10 28.26 27.44 27.72 0.1M
2025-01-06 28.43 28.80 28.11 28.11 0.1M
2025-01-03 28.50 28.55 28.08 28.47 0.1M
2025-01-02 29.16 29.39 28.31 28.42 0.1M