41,100€
-1,67%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 41,70 | 42,50 | 40,70 | 41,10 | -1,67% | - |
| 05.09.2024 | 42,60 | 43,10 | 41,50 | 41,80 | -1,88% | - |
| 04.09.2024 | 43,10 | 43,60 | 42,30 | 42,60 | -1,16% | - |
| 03.09.2024 | 43,50 | 44,10 | 42,60 | 43,10 | -0,92% | - |
| 02.09.2024 | 43,60 | 43,70 | 43,50 | 43,50 | -0,23% | - |
| 30.08.2024 | 43,10 | 43,80 | 42,90 | 43,60 | 1,16% | - |
| 29.08.2024 | 42,80 | 43,50 | 42,40 | 43,10 | 0,70% | - |
| 28.08.2024 | 42,20 | 43,10 | 41,90 | 42,80 | 1,66% | - |
| 27.08.2024 | 42,50 | 42,70 | 41,70 | 42,10 | -0,94% | - |
| 26.08.2024 | 42,90 | 43,40 | 42,40 | 42,50 | -0,93% | - |
| 23.08.2024 | 40,60 | 43,60 | 39,30 | 42,90 | 5,41% | - |
| 22.08.2024 | 40,40 | 41,20 | 40,30 | 40,70 | 1,24% | - |
| 21.08.2024 | 40,00 | 40,70 | 39,90 | 40,20 | 0,00% | - |
| 20.08.2024 | 41,10 | 41,10 | 40,00 | 40,20 | -2,19% | - |
| 19.08.2024 | 40,70 | 41,40 | 40,50 | 41,10 | 1,23% | - |
| 16.08.2024 | 40,00 | 41,10 | 39,80 | 40,60 | 1,50% | - |
| 15.08.2024 | 39,10 | 40,70 | 39,10 | 40,00 | 2,30% | - |
| 14.08.2024 | 39,10 | 39,40 | 37,80 | 39,10 | -0,26% | - |
| 13.08.2024 | 38,90 | 39,50 | 38,40 | 39,20 | 1,03% | - |
| 12.08.2024 | 39,40 | 40,10 | 38,70 | 38,80 | -1,27% | - |
| 09.08.2024 | 39,80 | 39,90 | 38,90 | 39,30 | -1,01% | - |
| 08.08.2024 | 39,30 | 40,20 | 39,00 | 39,70 | 2,06% | - |
| 07.08.2024 | 39,50 | 40,40 | 38,80 | 38,90 | -1,02% | - |
| 06.08.2024 | 39,10 | 39,90 | 38,80 | 39,30 | 0,77% | - |
| 05.08.2024 | 40,60 | 40,70 | 37,50 | 39,00 | -3,94% | - |
| 02.08.2024 | 41,60 | 41,80 | 38,90 | 40,60 | -2,17% | - |
| 01.08.2024 | 43,20 | 43,80 | 41,20 | 41,50 | -3,71% | - |
| 31.07.2024 | 43,20 | 44,40 | 42,80 | 43,10 | -0,92% | - |
| 30.07.2024 | 43,00 | 43,70 | 42,90 | 43,50 | 0,93% | - |
| 29.07.2024 | 43,50 | 45,40 | 43,00 | 43,10 | -1,15% | - |
| 26.07.2024 | 43,40 | 43,90 | 43,10 | 43,60 | 0,00% | - |
| 25.07.2024 | 42,80 | 44,20 | 42,50 | 43,60 | 2,11% | - |
| 24.07.2024 | 43,50 | 44,10 | 42,70 | 42,70 | -2,29% | - |
| 23.07.2024 | 42,70 | 44,50 | 42,60 | 43,70 | 2,34% | - |
| 22.07.2024 | 41,70 | 43,10 | 41,40 | 42,70 | 2,40% | - |
| 19.07.2024 | 41,50 | 42,40 | 40,60 | 41,70 | 0,00% | - |
| 18.07.2024 | 42,00 | 42,80 | 41,00 | 41,70 | -0,71% | - |
| 17.07.2024 | 42,00 | 42,60 | 41,20 | 42,00 | -0,47% | - |
| 16.07.2024 | 40,00 | 42,90 | 39,10 | 42,20 | 5,76% | - |
| 15.07.2024 | 38,10 | 39,90 | 38,10 | 39,90 | 4,18% | - |
| 12.07.2024 | 38,30 | 39,20 | 38,10 | 38,30 | -0,26% | - |
| 11.07.2024 | 36,80 | 38,60 | 36,60 | 38,40 | 4,63% | - |
| 10.07.2024 | 36,00 | 36,70 | 35,90 | 36,70 | 2,23% | - |
| 09.07.2024 | 36,10 | 36,10 | 35,30 | 35,90 | -0,55% | - |
| 08.07.2024 | 35,10 | 36,10 | 35,10 | 36,10 | 2,27% | - |
| 05.07.2024 | 35,50 | 35,60 | 35,10 | 35,30 | -0,56% | - |
| 04.07.2024 | 35,70 | 35,70 | 35,50 | 35,50 | -0,56% | - |
| 03.07.2024 | 36,40 | 36,70 | 35,50 | 35,70 | -2,19% | - |
| 02.07.2024 | 36,00 | 36,70 | 35,90 | 36,50 | 1,39% | - |
| 01.07.2024 | 36,30 | 36,40 | 35,50 | 36,00 | -1,10% | - |
| 28.06.2024 | 35,30 | 36,50 | 35,30 | 36,40 | 2,54% | - |
| 27.06.2024 | 34,80 | 35,50 | 34,60 | 35,50 | 1,72% | - |
| 26.06.2024 | 34,10 | 34,90 | 34,00 | 34,90 | 1,75% | - |
| 25.06.2024 | 34,70 | 34,80 | 34,10 | 34,30 | -0,58% | - |
| 24.06.2024 | 34,00 | 34,90 | 33,50 | 34,50 | 1,47% | - |
| 21.06.2024 | 34,20 | 34,50 | 33,90 | 34,00 | -0,87% | - |
| 20.06.2024 | 34,20 | 34,40 | 33,90 | 34,30 | 0,29% | - |
| 19.06.2024 | 34,20 | 34,30 | 34,10 | 34,20 | -0,29% | - |
| 18.06.2024 | 34,00 | 34,30 | 33,00 | 34,30 | 1,18% | - |
| 17.06.2024 | 33,50 | 34,20 | 33,00 | 33,90 | 1,19% | - |
| 14.06.2024 | 33,60 | 33,90 | 33,00 | 33,50 | -0,59% | - |
| 13.06.2024 | 33,60 | 33,90 | 33,10 | 33,70 | 0,00% | - |
| 12.06.2024 | 32,70 | 34,00 | 32,50 | 33,70 | 3,06% | - |
| 11.06.2024 | 32,60 | 32,80 | 32,20 | 32,70 | 0,31% | - |
| 10.06.2024 | 33,20 | 33,40 | 32,40 | 32,60 | -1,81% | - |
| 07.06.2024 | 33,10 | 33,30 | 32,80 | 33,20 | 0,30% | - |
| 06.06.2024 | 32,90 | 33,40 | 32,80 | 33,10 | -0,30% | - |
| 05.06.2024 | 32,80 | 33,50 | 32,80 | 33,20 | 0,91% | - |
| 04.06.2024 | 33,30 | 33,50 | 32,70 | 32,90 | -1,50% | - |
| 03.06.2024 | 34,10 | 34,50 | 33,30 | 33,40 | -2,05% | - |
| 31.05.2024 | 34,00 | 34,30 | 33,80 | 34,10 | 0,59% | - |
| 30.05.2024 | 33,80 | 34,30 | 33,70 | 33,90 | 0,30% | - |
| 29.05.2024 | 33,90 | 34,00 | 32,80 | 33,80 | -0,29% | - |
| 28.05.2024 | 34,50 | 34,50 | 33,80 | 33,90 | -1,74% | - |
| 27.05.2024 | 34,50 | 34,50 | 34,30 | 34,50 | 0,29% | - |
| 24.05.2024 | 34,90 | 35,40 | 34,30 | 34,40 | -1,43% | - |
| 23.05.2024 | 35,30 | 35,90 | 34,60 | 34,90 | -1,13% | - |
| 22.05.2024 | 36,30 | 36,40 | 35,10 | 35,30 | -2,75% | - |
| 21.05.2024 | 35,40 | 36,40 | 35,40 | 36,30 | 1,97% | - |
| 20.05.2024 | 36,10 | 36,30 | 35,30 | 35,60 | -1,39% | - |
| 17.05.2024 | 35,80 | 36,60 | 35,60 | 36,10 | 1,12% | - |
| 16.05.2024 | 35,90 | 36,10 | 35,70 | 35,70 | -0,56% | - |
| 15.05.2024 | 35,60 | 36,00 | 35,50 | 35,90 | 0,56% | - |
| 14.05.2024 | 35,50 | 35,90 | 35,40 | 35,70 | 0,00% | - |
| 13.05.2024 | 36,00 | 36,30 | 35,50 | 35,70 | -0,83% | - |
| 10.05.2024 | 36,00 | 36,20 | 35,70 | 36,00 | 0,00% | - |
| 09.05.2024 | 35,90 | 36,10 | 35,30 | 36,00 | 0,28% | - |
| 08.05.2024 | 35,30 | 36,00 | 35,20 | 35,90 | 0,56% | - |
| 07.05.2024 | 36,10 | 36,30 | 35,60 | 35,70 | -1,11% | - |
| 06.05.2024 | 35,70 | 36,30 | 35,70 | 36,10 | 0,56% | - |
| 03.05.2024 | 35,70 | 36,20 | 35,40 | 35,90 | 0,56% | - |
| 02.05.2024 | 34,30 | 35,70 | 34,30 | 35,70 | 4,08% | - |
| 30.04.2024 | 34,70 | 34,70 | 34,10 | 34,30 | -1,15% | - |
| 29.04.2024 | 35,40 | 35,50 | 34,50 | 34,70 | -1,98% | - |
| 26.04.2024 | 35,30 | 35,90 | 35,30 | 35,40 | 0,28% | - |
| 25.04.2024 | 35,80 | 36,00 | 34,90 | 35,30 | -1,67% | - |
| 24.04.2024 | 36,20 | 36,20 | 35,40 | 35,90 | -0,28% | - |
| 23.04.2024 | 35,30 | 36,30 | 35,10 | 36,00 | 1,69% | - |
| 22.04.2024 | 34,20 | 35,50 | 34,20 | 35,40 | 3,81% | - |
| 19.04.2024 | 33,40 | 34,10 | 33,20 | 34,10 | 1,79% | - |