39,800€
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 39,90 | 39,90 | 39,80 | 39,80 | 0,00% | - |
| 02.07.2025 | 39,60 | 40,30 | 39,10 | 39,80 | 0,25% | - |
| 01.07.2025 | 38,50 | 40,30 | 38,10 | 39,70 | 3,12% | - |
| 30.06.2025 | 38,70 | 39,40 | 38,50 | 38,50 | -0,77% | - |
| 27.06.2025 | 38,80 | 39,10 | 38,50 | 38,80 | 0,52% | - |
| 26.06.2025 | 38,10 | 38,70 | 38,00 | 38,60 | 1,05% | - |
| 25.06.2025 | 38,50 | 38,90 | 38,10 | 38,20 | -0,78% | - |
| 24.06.2025 | 38,20 | 39,10 | 38,20 | 38,50 | 0,52% | - |
| 23.06.2025 | 37,50 | 38,30 | 37,20 | 38,30 | 2,13% | - |
| 20.06.2025 | 37,00 | 37,70 | 36,90 | 37,50 | 1,08% | - |
| 19.06.2025 | 37,30 | 37,30 | 36,90 | 37,10 | -0,54% | - |
| 18.06.2025 | 37,10 | 37,60 | 36,70 | 37,30 | 0,54% | - |
| 17.06.2025 | 37,30 | 37,50 | 36,80 | 37,10 | -0,54% | - |
| 16.06.2025 | 37,30 | 38,40 | 37,20 | 37,30 | 0,00% | - |
| 13.06.2025 | 37,70 | 37,90 | 37,00 | 37,30 | -0,53% | - |
| 12.06.2025 | 38,20 | 38,20 | 37,10 | 37,50 | -2,09% | - |
| 11.06.2025 | 38,70 | 39,20 | 37,90 | 38,30 | -1,03% | - |
| 10.06.2025 | 38,40 | 39,10 | 38,20 | 38,70 | 0,78% | - |
| 09.06.2025 | 38,40 | 38,80 | 38,20 | 38,40 | 0,26% | - |
| 06.06.2025 | 37,30 | 38,40 | 37,30 | 38,30 | 2,68% | - |
| 05.06.2025 | 37,60 | 37,80 | 36,90 | 37,30 | -0,80% | - |
| 04.06.2025 | 38,40 | 38,60 | 37,50 | 37,60 | -2,08% | - |
| 03.06.2025 | 37,60 | 38,50 | 37,40 | 38,40 | 2,13% | - |
| 02.06.2025 | 38,30 | 38,40 | 37,40 | 37,60 | -2,34% | - |
| 30.05.2025 | 38,60 | 39,00 | 38,20 | 38,50 | 0,00% | - |
| 29.05.2025 | 38,70 | 39,30 | 38,00 | 38,50 | 0,00% | - |
| 28.05.2025 | 39,30 | 39,60 | 38,50 | 38,50 | -1,79% | - |
| 27.05.2025 | 38,30 | 39,90 | 38,30 | 39,20 | 1,03% | - |
| 26.05.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 0,78% | - |
| 23.05.2025 | 39,00 | 39,00 | 38,00 | 38,50 | -1,28% | - |
| 22.05.2025 | 38,60 | 39,20 | 38,30 | 39,00 | 0,78% | - |
| 21.05.2025 | 40,20 | 40,20 | 38,50 | 38,70 | -3,49% | - |
| 20.05.2025 | 40,60 | 40,70 | 40,10 | 40,10 | -1,23% | - |
| 19.05.2025 | 41,00 | 41,00 | 40,00 | 40,60 | -1,46% | - |
| 16.05.2025 | 41,10 | 41,30 | 40,60 | 41,20 | 0,24% | - |
| 15.05.2025 | 40,90 | 41,20 | 40,40 | 41,10 | 0,24% | - |
| 14.05.2025 | 41,50 | 41,70 | 41,00 | 41,00 | -1,44% | - |
| 13.05.2025 | 41,60 | 42,00 | 41,40 | 41,60 | -0,95% | - |
| 12.05.2025 | 40,40 | 43,30 | 40,40 | 42,00 | 4,22% | - |
| 09.05.2025 | 40,60 | 40,80 | 40,10 | 40,30 | -0,98% | - |
| 08.05.2025 | 39,10 | 40,90 | 39,10 | 40,70 | 4,09% | - |
| 07.05.2025 | 39,20 | 39,60 | 38,90 | 39,10 | 0,00% | - |
| 06.05.2025 | 39,60 | 40,00 | 38,70 | 39,10 | -1,51% | - |
| 05.05.2025 | 39,80 | 40,10 | 38,80 | 39,70 | 0,00% | - |
| 02.05.2025 | 37,60 | 39,90 | 37,60 | 39,70 | 5,59% | - |
| 30.04.2025 | 37,70 | 38,00 | 36,80 | 37,60 | -0,53% | - |
| 29.04.2025 | 37,30 | 38,60 | 36,90 | 37,80 | 1,34% | - |
| 28.04.2025 | 37,00 | 37,50 | 36,70 | 37,30 | 0,54% | - |
| 25.04.2025 | 37,00 | 37,40 | 36,70 | 37,10 | -0,54% | - |
| 24.04.2025 | 37,10 | 37,50 | 36,40 | 37,30 | 0,54% | - |
| 23.04.2025 | 36,70 | 37,90 | 36,00 | 37,10 | 3,34% | - |
| 22.04.2025 | 34,70 | 36,20 | 34,60 | 35,90 | 1,13% | - |
| 17.04.2025 | 35,60 | 36,40 | 34,60 | 35,50 | -0,28% | - |
| 16.04.2025 | 35,80 | 36,00 | 34,60 | 35,60 | -0,56% | - |
| 15.04.2025 | 35,70 | 36,30 | 34,80 | 35,80 | -0,56% | - |
| 14.04.2025 | 35,50 | 36,70 | 34,40 | 36,00 | 1,41% | - |
| 11.04.2025 | 36,30 | 36,50 | 34,40 | 35,50 | -1,93% | - |
| 10.04.2025 | 39,60 | 39,60 | 35,30 | 36,20 | -7,89% | - |
| 09.04.2025 | 35,50 | 40,00 | 35,00 | 39,30 | 9,17% | - |
| 08.04.2025 | 36,90 | 38,40 | 35,50 | 36,00 | -1,91% | - |
| 07.04.2025 | 36,80 | 38,70 | 35,00 | 36,70 | -0,54% | - |
| 04.04.2025 | 37,80 | 38,00 | 35,10 | 36,90 | -2,64% | - |
| 03.04.2025 | 42,50 | 42,90 | 37,90 | 37,90 | -12,27% | - |
| 02.04.2025 | 42,80 | 43,20 | 42,20 | 43,20 | 0,93% | - |
| 01.04.2025 | 42,80 | 43,30 | 42,20 | 42,80 | 0,00% | - |
| 31.03.2025 | 43,20 | 43,50 | 41,00 | 42,80 | -1,83% | - |
| 28.03.2025 | 44,50 | 44,50 | 43,10 | 43,60 | -2,02% | - |
| 27.03.2025 | 44,80 | 44,80 | 44,10 | 44,50 | -0,45% | - |
| 26.03.2025 | 44,60 | 45,30 | 44,30 | 44,70 | 0,45% | - |
| 25.03.2025 | 44,90 | 45,70 | 44,30 | 44,50 | -1,11% | - |
| 24.03.2025 | 43,40 | 45,10 | 43,30 | 45,00 | 2,04% | - |
| 21.03.2025 | 43,30 | 44,10 | 42,00 | 44,10 | 1,85% | - |
| 20.03.2025 | 43,50 | 44,00 | 43,10 | 43,30 | -0,46% | - |
| 19.03.2025 | 42,70 | 43,90 | 42,00 | 43,50 | 2,11% | - |
| 18.03.2025 | 42,80 | 43,00 | 42,30 | 42,60 | -0,70% | - |
| 17.03.2025 | 42,60 | 43,40 | 42,20 | 42,90 | 0,23% | - |
| 14.03.2025 | 41,90 | 43,00 | 41,00 | 42,80 | 1,90% | - |
| 13.03.2025 | 42,00 | 42,70 | 41,70 | 42,00 | 1,45% | - |
| 12.03.2025 | 40,90 | 42,10 | 40,70 | 41,40 | 2,22% | - |
| 11.03.2025 | 40,80 | 42,00 | 40,30 | 40,50 | 0,25% | - |
| 10.03.2025 | 43,30 | 43,40 | 40,30 | 40,40 | -6,70% | - |
| 07.03.2025 | 43,90 | 44,40 | 42,60 | 43,30 | -1,14% | - |
| 06.03.2025 | 44,30 | 44,30 | 42,60 | 43,80 | -1,13% | - |
| 05.03.2025 | 45,50 | 45,70 | 43,80 | 44,30 | -2,85% | - |
| 04.03.2025 | 48,20 | 48,20 | 45,50 | 45,60 | -5,20% | - |
| 03.03.2025 | 48,70 | 49,70 | 47,60 | 48,10 | -0,82% | - |
| 28.02.2025 | 47,60 | 48,70 | 47,20 | 48,50 | 1,89% | - |
| 27.02.2025 | 46,90 | 48,00 | 46,90 | 47,60 | 1,49% | - |
| 26.02.2025 | 47,00 | 48,00 | 46,40 | 46,90 | 0,00% | - |
| 25.02.2025 | 47,10 | 49,25 | 46,70 | 46,90 | -0,85% | - |
| 24.02.2025 | 47,60 | 49,00 | 47,20 | 47,30 | -0,63% | - |
| 21.02.2025 | 48,60 | 51,60 | 47,40 | 47,60 | -2,26% | - |
| 20.02.2025 | 49,60 | 49,85 | 48,20 | 48,70 | -1,81% | - |
| 19.02.2025 | 50,20 | 52,00 | 49,00 | 49,60 | -0,90% | - |
| 18.02.2025 | 49,50 | 50,55 | 48,15 | 50,05 | 1,01% | - |
| 17.02.2025 | 50,80 | 50,80 | 49,55 | 49,55 | 0,10% | - |
| 14.02.2025 | 49,85 | 51,00 | 49,40 | 49,50 | -0,90% | - |
| 13.02.2025 | 49,75 | 50,55 | 48,50 | 49,95 | 0,20% | - |
| 12.02.2025 | 51,45 | 51,50 | 49,50 | 49,85 | -2,73% | - |
| 11.02.2025 | 51,00 | 51,50 | 49,85 | 51,25 | 0,49% | - |