17,010$
0,65%
Echtzeit-Aktienkurs First Northern Community Bancorp
Bid:
Ask:
Aktienkurse zur First Northern Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,98 | 18,35 | 16,80 | 17,00 | 0,59% | 234.417,00 |
| 11.11.2026 | 16,58 | 17,10 | 16,31 | 16,90 | 2,42% | 273.088,00 |
| 10.11.2026 | 16,69 | 16,90 | 15,72 | 16,50 | -1,08% | 835.756,00 |
| 09.11.2026 | 17,45 | 18,37 | 16,60 | 16,68 | -1,94% | 132.689,00 |
| 06.11.2026 | 17,90 | 18,30 | 16,92 | 17,01 | -4,92% | 68.254,00 |
| 05.11.2026 | 18,35 | 18,58 | 17,85 | 17,89 | -2,51% | 106.227,00 |
| 04.11.2026 | 17,60 | 18,64 | 17,60 | 18,35 | 4,86% | 175.322,00 |
| 03.11.2026 | 17,63 | 17,67 | 17,40 | 17,50 | -0,40% | 55.338,00 |
| 02.11.2026 | 17,25 | 17,75 | 17,25 | 17,57 | 2,69% | 99.684,00 |
| 30.10.2026 | 17,18 | 17,37 | 17,00 | 17,11 | 0,77% | 67.535,00 |
| 29.10.2026 | 16,93 | 17,18 | 16,93 | 16,98 | 1,19% | 81.387,00 |
| 28.10.2026 | 16,92 | 16,92 | 16,53 | 16,78 | -0,42% | 43.373,00 |
| 27.10.2026 | 16,91 | 16,92 | 16,75 | 16,85 | 0,30% | 25.039,00 |
| 26.10.2026 | 16,93 | 16,95 | 16,74 | 16,80 | -0,06% | 24.794,00 |
| 23.10.2026 | 16,80 | 16,85 | 16,60 | 16,81 | 0,06% | 50.591,00 |
| 22.10.2026 | 16,35 | 16,99 | 16,29 | 16,80 | 3,19% | 91.343,00 |
| 21.10.2026 | 16,35 | 16,42 | 16,09 | 16,28 | -0,31% | 39.278,00 |
| 20.10.2026 | 16,39 | 16,79 | 16,20 | 16,33 | -0,18% | 40.392,00 |
| 19.10.2026 | 16,77 | 16,84 | 16,35 | 16,36 | -2,33% | 37.852,00 |
| 16.10.2026 | 16,68 | 17,03 | 16,67 | 16,75 | 0,48% | 49.611,00 |
| 15.10.2026 | 16,73 | 17,10 | 16,55 | 16,67 | 0,00% | 55.443,00 |
| 14.10.2026 | 16,56 | 17,02 | 16,43 | 16,67 | -0,06% | 61.959,00 |
| 13.10.2026 | 16,76 | 16,95 | 16,66 | 16,68 | -0,30% | 52.276,00 |
| 12.10.2026 | 16,01 | 16,89 | 15,99 | 16,73 | 4,24% | 93.053,00 |
| 09.10.2026 | 17,32 | 17,35 | 16,02 | 16,05 | -7,23% | 49.625,00 |
| 08.10.2026 | 17,53 | 17,59 | 17,29 | 17,30 | -1,37% | 60.228,00 |
| 07.10.2026 | 17,56 | 17,63 | 17,36 | 17,54 | -0,62% | 59.989,00 |
| 06.10.2026 | 17,70 | 17,91 | 17,65 | 17,65 | -0,45% | 63.704,00 |
| 05.10.2026 | 17,79 | 17,99 | 17,66 | 17,73 | -0,28% | 76.389,00 |
| 02.10.2026 | 17,77 | 18,53 | 17,75 | 17,78 | 0,79% | 166.807,00 |
| 01.10.2026 | 17,29 | 17,77 | 16,98 | 17,64 | 2,08% | 204.593,00 |
| 30.09.2026 | 17,29 | 17,38 | 17,13 | 17,28 | -0,12% | 122.386,00 |
| 29.09.2026 | 17,28 | 17,34 | 17,20 | 17,30 | 0,35% | 121.916,00 |
| 28.09.2026 | 17,16 | 17,30 | 17,10 | 17,24 | 0,41% | 81.095,00 |
| 25.09.2026 | 17,12 | 17,43 | 17,08 | 17,17 | 0,53% | 57.021,00 |
| 24.09.2026 | 17,05 | 17,21 | 16,95 | 17,08 | 0,00% | 62.659,00 |
| 23.09.2026 | 17,38 | 17,45 | 17,06 | 17,08 | -1,78% | 83.538,00 |
| 22.09.2026 | 17,34 | 17,49 | 17,26 | 17,39 | 0,69% | 102.561,00 |
| 21.09.2026 | 17,25 | 17,41 | 17,18 | 17,27 | 0,06% | 61.107,00 |
| 18.09.2026 | 17,07 | 17,35 | 16,90 | 17,26 | 0,58% | 266.612,00 |
| 17.09.2026 | 17,18 | 17,33 | 16,86 | 17,16 | -0,06% | 87.291,00 |
| 16.09.2026 | 17,43 | 17,50 | 17,10 | 17,17 | -1,21% | 93.791,00 |
| 15.09.2026 | 17,25 | 17,65 | 17,25 | 17,38 | 0,70% | 65.814,00 |
| 14.09.2026 | 17,39 | 17,50 | 17,26 | 17,26 | 0,00% | 148.080,00 |
| 11.09.2026 | 17,42 | 17,76 | 17,23 | 17,26 | -0,06% | 92.170,00 |
| 10.09.2026 | 17,33 | 17,35 | 17,13 | 17,27 | -0,06% | 66.397,00 |
| 09.09.2026 | 17,11 | 17,35 | 17,10 | 17,28 | 0,35% | 125.913,00 |
| 08.09.2026 | 17,38 | 17,43 | 17,13 | 17,22 | -0,75% | 77.819,00 |
| 04.09.2026 | 17,37 | 17,65 | 17,24 | 17,35 | 0,06% | 86.424,00 |
| 03.09.2026 | 17,11 | 17,40 | 17,00 | 17,34 | 2,18% | 98.210,00 |
| 02.09.2026 | 16,75 | 17,26 | 16,75 | 16,97 | 2,04% | 91.553,00 |
| 01.09.2026 | 16,62 | 16,83 | 16,53 | 16,63 | -0,24% | 154.333,00 |
| 31.08.2026 | 17,12 | 17,25 | 16,65 | 16,67 | -2,63% | 45.821,00 |
| 28.08.2026 | 16,80 | 17,21 | 16,80 | 17,12 | 1,84% | 76.562,00 |
| 27.08.2026 | 17,29 | 17,40 | 16,80 | 16,81 | -2,78% | 60.644,00 |
| 26.08.2026 | 17,45 | 17,60 | 17,27 | 17,29 | -0,86% | 71.217,00 |
| 25.08.2026 | 17,45 | 17,56 | 17,16 | 17,44 | -0,11% | 84.536,00 |
| 24.08.2026 | 17,65 | 18,00 | 17,43 | 17,46 | -0,23% | 81.326,00 |
| 21.08.2026 | 17,50 | 17,59 | 17,36 | 17,50 | 0,34% | 197.121,00 |
| 20.08.2026 | 17,40 | 17,46 | 17,32 | 17,44 | 0,00% | 64.463,00 |
| 19.08.2026 | 17,60 | 17,66 | 17,35 | 17,44 | -0,63% | 114.132,00 |
| 18.08.2026 | 17,58 | 17,70 | 17,50 | 17,55 | 0,00% | 120.637,00 |
| 17.08.2026 | 17,51 | 17,70 | 17,40 | 17,55 | 0,00% | 73.978,00 |
| 14.08.2026 | 17,50 | 17,70 | 17,40 | 17,55 | 0,23% | 99.483,00 |
| 13.08.2026 | 17,30 | 17,75 | 17,30 | 17,51 | 1,51% | 143.190,00 |
| 12.08.2026 | 17,37 | 17,48 | 17,10 | 17,25 | -0,52% | 71.752,00 |
| 11.08.2026 | 17,42 | 17,73 | 17,24 | 17,34 | -0,03% | 97.574,00 |
| 10.08.2026 | 16,50 | 17,38 | 15,93 | 17,35 | 4,55% | 155.808,00 |
| 07.08.2026 | 17,85 | 18,00 | 16,57 | 16,59 | -6,85% | 97.266,00 |
| 06.08.2026 | 18,12 | 18,24 | 17,80 | 17,81 | -2,04% | 46.801,00 |
| 05.08.2026 | 18,41 | 18,45 | 18,14 | 18,18 | -1,03% | 56.659,00 |
| 04.08.2026 | 18,48 | 18,50 | 18,34 | 18,37 | 0,00% | 97.674,00 |
| 03.08.2026 | 18,47 | 18,60 | 18,00 | 18,37 | -0,16% | 110.664,00 |
| 31.07.2026 | 18,25 | 18,57 | 17,84 | 18,40 | 0,88% | 87.708,00 |
| 30.07.2026 | 18,71 | 19,05 | 18,15 | 18,24 | -2,46% | 126.207,00 |
| 29.07.2026 | 18,90 | 19,25 | 18,65 | 18,70 | -0,53% | 162.552,00 |
| 28.07.2026 | 18,56 | 19,15 | 18,56 | 18,80 | 1,62% | 337.925,00 |
| 27.07.2026 | 18,44 | 18,59 | 18,37 | 18,50 | 1,09% | 121.549,00 |
| 24.07.2026 | 17,99 | 18,52 | 17,99 | 18,30 | 1,95% | 164.437,00 |
| 23.07.2026 | 17,56 | 18,03 | 17,51 | 17,95 | 0,79% | 112.517,00 |
| 22.07.2026 | 17,91 | 17,95 | 17,77 | 17,81 | -0,67% | 62.833,00 |
| 21.07.2026 | 17,91 | 18,02 | 17,83 | 17,93 | -0,22% | 98.458,00 |
| 20.07.2026 | 18,34 | 18,35 | 17,95 | 17,97 | -1,80% | 83.779,00 |
| 17.07.2026 | 18,55 | 18,60 | 18,12 | 18,30 | -1,72% | 136.869,00 |
| 16.07.2026 | 18,39 | 18,79 | 18,39 | 18,62 | 1,75% | 227.513,00 |
| 15.07.2026 | 18,18 | 18,43 | 18,09 | 18,30 | 0,66% | 156.984,00 |
| 14.07.2026 | 18,23 | 18,44 | 18,15 | 18,18 | 0,00% | 164.093,00 |
| 13.07.2026 | 18,30 | 18,42 | 17,90 | 18,18 | 0,06% | 177.173,00 |
| 10.07.2026 | 17,97 | 18,32 | 17,90 | 18,17 | 1,11% | 289.054,00 |
| 09.07.2026 | 17,58 | 18,10 | 17,58 | 17,97 | 2,04% | 144.674,00 |
| 08.07.2026 | 17,80 | 17,82 | 17,53 | 17,61 | -0,51% | 114.953,00 |
| 07.07.2026 | 17,85 | 17,89 | 17,60 | 17,70 | -0,56% | 105.856,00 |
| 06.07.2026 | 17,84 | 18,09 | 17,66 | 17,80 | -0,11% | 146.040,00 |
| 02.07.2026 | 18,18 | 18,44 | 17,73 | 17,82 | -1,00% | 129.924,00 |
| 01.07.2026 | 18,04 | 18,29 | 17,87 | 18,00 | 0,33% | 248.368,00 |
| 30.06.2026 | 17,65 | 18,21 | 17,65 | 17,94 | 1,53% | 248.366,00 |
| 29.06.2026 | 17,81 | 17,93 | 17,32 | 17,67 | -0,28% | 287.404,00 |
| 26.06.2026 | 17,95 | 18,19 | 17,70 | 17,72 | -1,23% | 2.154.134,00 |
| 25.06.2026 | 18,01 | 18,17 | 17,84 | 17,94 | 0,06% | 111.051,00 |
| 24.06.2026 | 18,03 | 18,38 | 17,78 | 17,93 | -0,39% | 207.363,00 |