44,800€
1,13%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 44,40 | 44,50 | 44,40 | 44,50 | 0,45% | - |
| 12.03.2026 | 44,80 | 44,80 | 44,30 | 44,30 | -0,45% | - |
| 11.03.2026 | 44,50 | 44,50 | 44,30 | 44,50 | 0,00% | - |
| 10.03.2026 | 44,10 | 45,20 | 43,60 | 44,50 | 3,49% | - |
| 09.03.2026 | 43,90 | 44,30 | 42,80 | 43,00 | -6,32% | - |
| 06.03.2026 | 45,70 | 45,90 | 45,70 | 45,90 | -1,29% | - |
| 05.03.2026 | 46,70 | 46,70 | 46,40 | 46,50 | -0,85% | - |
| 04.03.2026 | 46,50 | 46,90 | 46,30 | 46,90 | 0,86% | - |
| 03.03.2026 | 46,80 | 47,00 | 46,10 | 46,50 | 0,43% | - |
| 02.03.2026 | 45,80 | 46,50 | 45,80 | 46,30 | -0,86% | - |
| 27.02.2026 | 49,10 | 49,10 | 46,60 | 46,70 | -4,69% | - |
| 26.02.2026 | 49,30 | 49,65 | 48,50 | 49,00 | 2,51% | - |
| 25.02.2026 | 48,00 | 48,00 | 47,80 | 47,80 | 0,42% | - |
| 24.02.2026 | 48,00 | 48,30 | 47,30 | 47,60 | -4,51% | - |
| 23.02.2026 | 49,75 | 49,85 | 49,65 | 49,85 | 0,71% | - |
| 19.02.2026 | 49,75 | 49,90 | 49,10 | 49,50 | 0,00% | - |
| 18.02.2026 | 49,95 | 50,75 | 49,50 | 49,50 | -0,70% | - |
| 17.02.2026 | 49,85 | 50,80 | 49,30 | 49,85 | 0,20% | - |
| 16.02.2026 | 49,85 | 49,85 | 49,75 | 49,75 | 0,51% | - |
| 12.02.2026 | 50,15 | 51,00 | 49,30 | 49,50 | -2,46% | - |
| 11.02.2026 | 50,50 | 51,00 | 50,50 | 50,75 | -0,49% | - |
| 10.02.2026 | 51,25 | 51,75 | 50,65 | 51,00 | -1,92% | - |
| 09.02.2026 | 52,00 | 52,25 | 52,00 | 52,00 | 0,48% | - |
| 06.02.2026 | 51,50 | 51,75 | 51,50 | 51,75 | 0,00% | - |
| 05.02.2026 | 51,50 | 51,75 | 51,50 | 51,75 | 1,97% | - |
| 04.02.2026 | 51,00 | 51,00 | 50,75 | 50,75 | 2,01% | - |
| 03.02.2026 | 49,95 | 49,95 | 49,75 | 49,75 | 0,71% | - |
| 02.02.2026 | 48,40 | 49,75 | 47,90 | 49,40 | 1,23% | - |
| 30.01.2026 | 48,60 | 48,90 | 48,30 | 48,80 | 2,52% | - |
| 29.01.2026 | 48,00 | 48,00 | 47,60 | 47,60 | -0,21% | - |
| 28.01.2026 | 48,00 | 48,00 | 47,70 | 47,70 | -0,42% | - |
| 26.01.2026 | 48,10 | 48,10 | 47,90 | 47,90 | -8,33% | - |
| 23.01.2026 | 51,50 | 52,25 | 51,50 | 52,25 | -0,95% | - |
| 22.01.2026 | 52,50 | 52,75 | 52,50 | 52,75 | -0,47% | - |
| 21.01.2026 | 49,85 | 53,25 | 49,75 | 53,00 | 5,37% | - |
| 20.01.2026 | 51,00 | 51,25 | 49,85 | 50,30 | -0,89% | - |
| 19.01.2026 | 51,00 | 51,00 | 50,75 | 50,75 | -2,87% | - |
| 16.01.2026 | 52,00 | 52,25 | 52,00 | 52,25 | 5,98% | - |
| 14.01.2026 | 49,50 | 49,50 | 49,30 | 49,30 | -1,10% | - |
| 13.01.2026 | 49,95 | 49,95 | 49,85 | 49,85 | 0,00% | - |
| 12.01.2026 | 49,95 | 49,95 | 49,10 | 49,85 | -1,09% | - |
| 09.01.2026 | 50,50 | 50,75 | 50,40 | 50,40 | 3,70% | - |
| 08.01.2026 | 48,80 | 48,80 | 48,60 | 48,60 | -1,02% | - |
| 07.01.2026 | 49,00 | 49,10 | 49,00 | 49,10 | 1,66% | - |
| 06.01.2026 | 48,60 | 48,60 | 48,30 | 48,30 | -0,62% | - |
| 05.01.2026 | 48,00 | 48,60 | 47,60 | 48,60 | 2,32% | - |
| 02.01.2026 | 47,30 | 48,20 | 47,30 | 47,50 | -1,66% | - |
| 30.12.2025 | 48,20 | 48,30 | 48,20 | 48,30 | 0,00% | - |
| 29.12.2025 | 48,40 | 48,40 | 48,10 | 48,30 | -0,21% | - |
| 23.12.2025 | 48,30 | 48,40 | 48,30 | 48,40 | -0,41% | - |
| 19.12.2025 | 48,70 | 48,70 | 48,50 | 48,60 | -0,82% | - |
| 18.12.2025 | 48,80 | 49,00 | 48,70 | 49,00 | -0,81% | - |
| 17.12.2025 | 49,95 | 49,95 | 49,40 | 49,40 | -0,90% | - |
| 16.12.2025 | 50,05 | 50,30 | 49,85 | 49,85 | -0,89% | - |
| 15.12.2025 | 50,05 | 50,40 | 50,05 | 50,30 | 0,40% | - |
| 12.12.2025 | 50,05 | 50,40 | 49,65 | 50,10 | 0,50% | - |
| 11.12.2025 | 50,30 | 50,30 | 49,85 | 49,85 | 0,00% | - |
| 10.12.2025 | 49,20 | 49,85 | 48,90 | 49,85 | 1,94% | - |
| 09.12.2025 | 48,80 | 48,90 | 48,80 | 48,90 | 0,00% | - |
| 08.12.2025 | 48,80 | 48,90 | 48,80 | 48,90 | -0,41% | - |
| 05.12.2025 | 49,20 | 49,20 | 49,10 | 49,10 | -0,61% | - |
| 04.12.2025 | 49,40 | 49,40 | 49,20 | 49,40 | 2,49% | - |
| 03.12.2025 | 48,40 | 48,40 | 48,20 | 48,20 | 0,00% | - |
| 02.12.2025 | 48,20 | 48,20 | 47,60 | 48,20 | -0,41% | - |
| 01.12.2025 | 48,20 | 48,70 | 47,60 | 48,40 | 0,21% | - |
| 27.11.2025 | 48,80 | 48,80 | 48,20 | 48,30 | -1,23% | - |
| 26.11.2025 | 48,80 | 48,90 | 48,60 | 48,90 | -0,41% | - |
| 25.11.2025 | 47,40 | 49,10 | 47,20 | 49,10 | 3,81% | - |
| 24.11.2025 | 47,60 | 47,90 | 47,10 | 47,30 | 4,42% | - |
| 21.11.2025 | 45,70 | 45,70 | 45,30 | 45,30 | -2,16% | - |
| 20.11.2025 | 46,00 | 47,40 | 45,90 | 46,30 | 1,54% | - |
| 19.11.2025 | 45,70 | 45,70 | 45,60 | 45,60 | -0,65% | - |
| 18.11.2025 | 44,80 | 46,30 | 44,40 | 45,90 | -1,92% | - |
| 17.11.2025 | 46,80 | 47,10 | 46,80 | 46,80 | -0,21% | - |
| 14.11.2025 | 47,00 | 47,30 | 46,70 | 46,90 | -0,85% | - |
| 13.11.2025 | 47,70 | 47,70 | 47,30 | 47,30 | -1,25% | - |
| 12.11.2025 | 47,90 | 47,90 | 47,90 | 47,90 | 0,21% | - |
| 11.11.2025 | 47,70 | 48,00 | 47,30 | 47,80 | 0,63% | - |
| 10.11.2025 | 47,50 | 47,60 | 47,50 | 47,50 | 1,28% | - |
| 07.11.2025 | 47,00 | 47,10 | 46,70 | 46,90 | -0,21% | - |
| 06.11.2025 | 47,10 | 47,40 | 46,30 | 47,00 | 0,21% | - |
| 05.11.2025 | 46,80 | 46,90 | 46,80 | 46,90 | 0,43% | - |
| 04.11.2025 | 47,00 | 47,00 | 46,50 | 46,70 | -0,64% | - |
| 03.11.2025 | 46,60 | 47,20 | 46,20 | 47,00 | -0,42% | - |
| 31.10.2025 | 47,30 | 47,30 | 47,20 | 47,20 | 1,94% | - |
| 30.10.2025 | 46,40 | 46,40 | 46,30 | 46,30 | -2,73% | - |
| 29.10.2025 | 47,50 | 47,80 | 46,80 | 47,60 | -0,42% | - |
| 28.10.2025 | 47,80 | 47,90 | 47,70 | 47,80 | -1,04% | - |
| 27.10.2025 | 48,00 | 48,30 | 48,00 | 48,30 | 2,55% | - |
| 24.10.2025 | 46,90 | 47,10 | 46,50 | 47,10 | 0,21% | - |
| 23.10.2025 | 47,00 | 47,90 | 46,30 | 47,00 | -0,21% | - |
| 22.10.2025 | 46,80 | 47,90 | 46,30 | 47,10 | 2,61% | - |
| 21.10.2025 | 45,90 | 46,30 | 45,70 | 45,90 | 0,00% | - |
| 20.10.2025 | 44,70 | 46,20 | 44,60 | 45,90 | 2,91% | - |
| 17.10.2025 | 44,90 | 45,40 | 43,90 | 44,60 | -8,79% | - |
| 16.10.2025 | 48,90 | 48,90 | 48,80 | 48,90 | 0,82% | - |
| 15.10.2025 | 50,40 | 51,00 | 48,10 | 48,50 | -3,96% | - |
| 14.10.2025 | 48,80 | 51,00 | 48,40 | 50,50 | 3,06% | 85,00 |
| 13.10.2025 | 48,10 | 49,30 | 48,10 | 49,00 | -2,58% | - |
| 10.10.2025 | 50,40 | 50,40 | 50,20 | 50,30 | -0,89% | - |