46,900€
-2,29%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 47,60 | 47,80 | 46,80 | 47,40 | -1,25% | - |
| 09.09.2026 | 48,00 | 48,20 | 47,80 | 48,00 | -1,64% | - |
| 08.09.2026 | 48,60 | 49,20 | 48,40 | 48,80 | -0,20% | - |
| 04.09.2026 | 49,00 | 49,20 | 48,60 | 48,90 | 0,82% | - |
| 03.09.2026 | 48,50 | 48,50 | 48,40 | 48,50 | -0,61% | - |
| 02.09.2026 | 47,90 | 49,30 | 47,80 | 48,80 | 0,00% | - |
| 01.09.2026 | 49,00 | 49,30 | 48,60 | 48,80 | -1,81% | - |
| 31.08.2026 | 49,70 | 49,95 | 49,60 | 49,70 | 0,61% | - |
| 28.08.2026 | 49,00 | 49,40 | 49,00 | 49,40 | 0,00% | - |
| 27.08.2026 | 49,30 | 49,50 | 49,30 | 49,40 | 0,61% | - |
| 26.08.2026 | 49,00 | 49,30 | 49,00 | 49,10 | -1,70% | - |
| 25.08.2026 | 49,90 | 50,05 | 49,50 | 49,95 | -0,70% | - |
| 24.08.2026 | 50,25 | 50,65 | 48,95 | 50,30 | 0,70% | - |
| 21.08.2026 | 50,25 | 50,25 | 49,90 | 49,95 | -1,09% | - |
| 20.08.2026 | 50,75 | 50,75 | 50,50 | 50,50 | -4,27% | - |
| 19.08.2026 | 52,75 | 53,00 | 52,25 | 52,75 | 0,00% | - |
| 18.08.2026 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 17.08.2026 | 53,25 | 53,75 | 52,75 | 53,25 | -0,47% | - |
| 14.08.2026 | 53,75 | 54,00 | 53,50 | 53,50 | -0,47% | - |
| 13.08.2026 | 54,25 | 54,25 | 53,75 | 53,75 | 1,42% | - |
| 12.08.2026 | 53,25 | 53,25 | 53,00 | 53,00 | 1,44% | - |
| 10.08.2026 | 52,75 | 52,75 | 52,25 | 52,25 | -0,48% | - |
| 07.08.2026 | 52,75 | 53,00 | 52,25 | 52,50 | -1,87% | - |
| 06.08.2026 | 53,25 | 54,00 | 53,25 | 53,50 | -0,47% | - |
| 05.08.2026 | 54,00 | 54,00 | 53,75 | 53,75 | 1,90% | - |
| 04.08.2026 | 53,25 | 53,25 | 52,75 | 52,75 | 0,48% | - |
| 03.08.2026 | 52,50 | 53,00 | 52,50 | 52,50 | 0,48% | - |
| 31.07.2026 | 52,50 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 30.07.2026 | 51,75 | 52,25 | 51,75 | 52,25 | 0,00% | - |
| 29.07.2026 | 52,25 | 52,75 | 52,00 | 52,25 | 0,97% | - |
| 28.07.2026 | 51,75 | 52,00 | 51,75 | 51,75 | -0,96% | - |
| 27.07.2026 | 51,75 | 52,25 | 51,75 | 52,25 | 2,45% | - |
| 24.07.2026 | 50,75 | 51,25 | 50,75 | 51,00 | -0,97% | - |
| 23.07.2026 | 51,25 | 52,00 | 51,25 | 51,50 | -0,96% | - |
| 22.07.2026 | 52,00 | 52,00 | 51,75 | 52,00 | 0,00% | - |
| 21.07.2026 | 52,25 | 52,50 | 52,00 | 52,00 | -0,95% | - |
| 20.07.2026 | 52,25 | 52,50 | 52,25 | 52,50 | 1,45% | - |
| 17.07.2026 | 52,50 | 53,00 | 51,25 | 51,75 | 0,00% | - |
| 15.07.2026 | 51,25 | 52,00 | 50,75 | 51,75 | 6,26% | - |
| 14.07.2026 | 49,70 | 49,70 | 48,60 | 48,70 | -1,62% | - |
| 13.07.2026 | 49,70 | 49,85 | 49,50 | 49,50 | 0,41% | - |
| 10.07.2026 | 49,40 | 49,70 | 48,90 | 49,30 | 0,41% | - |
| 09.07.2026 | 48,80 | 49,60 | 48,50 | 49,10 | -1,01% | - |
| 08.07.2026 | 49,90 | 49,90 | 49,60 | 49,60 | 0,61% | - |
| 07.07.2026 | 49,90 | 49,90 | 49,30 | 49,30 | 0,61% | - |
| 06.07.2026 | 48,90 | 49,00 | 48,90 | 49,00 | 0,20% | - |
| 03.07.2026 | 49,00 | 49,00 | 48,80 | 48,90 | -0,61% | - |
| 02.07.2026 | 49,70 | 49,70 | 49,20 | 49,20 | 1,44% | - |
| 01.07.2026 | 48,10 | 48,50 | 48,10 | 48,50 | 0,41% | - |
| 30.06.2026 | 48,40 | 48,50 | 48,10 | 48,30 | -0,82% | - |
| 29.06.2026 | 49,10 | 49,30 | 48,30 | 48,70 | 0,00% | - |
| 26.06.2026 | 48,80 | 49,10 | 48,30 | 48,70 | -0,41% | - |
| 25.06.2026 | 48,00 | 49,10 | 48,00 | 48,90 | 1,66% | - |
| 24.06.2026 | 48,00 | 48,50 | 48,00 | 48,10 | 2,12% | - |
| 23.06.2026 | 47,00 | 47,10 | 46,50 | 47,10 | 0,21% | - |
| 22.06.2026 | 46,90 | 47,20 | 46,80 | 47,00 | 0,64% | - |
| 19.06.2026 | 46,80 | 46,90 | 46,70 | 46,70 | 0,43% | - |
| 18.06.2026 | 46,30 | 46,50 | 46,20 | 46,50 | -0,64% | - |
| 17.06.2026 | 46,80 | 47,30 | 46,50 | 46,80 | -0,64% | - |
| 15.06.2026 | 47,50 | 48,20 | 47,10 | 47,10 | 0,21% | - |
| 12.06.2026 | 46,70 | 47,10 | 46,70 | 47,00 | 0,21% | - |
| 11.06.2026 | 46,70 | 46,90 | 46,70 | 46,90 | 0,86% | - |
| 10.06.2026 | 46,50 | 46,70 | 46,10 | 46,50 | 1,31% | - |
| 09.06.2026 | 45,90 | 46,10 | 45,70 | 45,90 | -0,86% | - |
| 08.06.2026 | 46,00 | 46,30 | 46,00 | 46,30 | 1,31% | - |
| 05.06.2026 | 45,70 | 46,10 | 45,60 | 45,70 | 2,47% | - |
| 04.06.2026 | 44,40 | 44,60 | 44,40 | 44,60 | -1,98% | - |
| 03.06.2026 | 45,60 | 45,60 | 45,50 | 45,50 | 2,48% | - |
| 02.06.2026 | 44,70 | 44,70 | 44,40 | 44,40 | 0,00% | - |
| 01.06.2026 | 45,30 | 45,50 | 44,30 | 44,40 | -2,63% | - |
| 29.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,22% | - |
| 28.05.2026 | 45,50 | 45,70 | 45,50 | 45,70 | -0,65% | - |
| 27.05.2026 | 46,00 | 46,10 | 45,90 | 46,00 | 0,22% | - |
| 26.05.2026 | 45,80 | 45,90 | 45,20 | 45,90 | 0,44% | - |
| 25.05.2026 | 45,40 | 45,70 | 45,40 | 45,70 | 0,66% | - |
| 22.05.2026 | 45,10 | 45,40 | 45,10 | 45,40 | 0,00% | - |
| 21.05.2026 | 45,30 | 45,50 | 45,30 | 45,40 | 0,44% | - |
| 20.05.2026 | 44,50 | 45,70 | 44,40 | 45,20 | 1,12% | - |
| 19.05.2026 | 44,90 | 44,90 | 44,70 | 44,70 | 2,05% | - |
| 18.05.2026 | 44,10 | 44,10 | 43,70 | 43,80 | -1,13% | - |
| 15.05.2026 | 44,30 | 44,50 | 44,30 | 44,30 | 0,68% | - |
| 14.05.2026 | 43,90 | 44,00 | 43,90 | 44,00 | -0,68% | - |
| 13.05.2026 | 44,30 | 44,50 | 44,30 | 44,30 | 0,23% | - |
| 12.05.2026 | 44,70 | 44,80 | 43,80 | 44,20 | -4,12% | - |
| 11.05.2026 | 45,90 | 46,10 | 45,90 | 46,10 | 0,00% | - |
| 08.05.2026 | 46,10 | 46,10 | 46,00 | 46,10 | -0,43% | - |
| 07.05.2026 | 46,40 | 46,40 | 46,20 | 46,30 | 0,22% | - |
| 06.05.2026 | 46,10 | 46,20 | 46,00 | 46,20 | 0,87% | - |
| 05.05.2026 | 45,70 | 45,80 | 45,70 | 45,80 | -0,87% | - |
| 04.05.2026 | 46,20 | 46,30 | 46,10 | 46,20 | 0,65% | - |
| 30.04.2026 | 46,00 | 46,10 | 45,70 | 45,90 | -2,13% | - |
| 29.04.2026 | 46,80 | 46,90 | 46,80 | 46,90 | 0,86% | - |
| 28.04.2026 | 46,40 | 46,70 | 46,40 | 46,50 | 0,22% | - |
| 27.04.2026 | 45,70 | 46,40 | 45,00 | 46,40 | 0,00% | - |
| 24.04.2026 | 46,50 | 46,50 | 46,30 | 46,40 | 2,20% | - |
| 23.04.2026 | 45,60 | 45,60 | 45,30 | 45,40 | -1,09% | - |
| 22.04.2026 | 45,70 | 45,90 | 45,70 | 45,90 | -1,50% | - |
| 21.04.2026 | 46,30 | 46,70 | 46,20 | 46,60 | 2,19% | - |
| 20.04.2026 | 45,90 | 45,90 | 45,50 | 45,60 | 0,66% | - |
| 17.04.2026 | 45,30 | 45,30 | 45,20 | 45,30 | -0,44% | - |