18,210$
-2,62%
Echtzeit-Aktienkurs First Northern Community Bancorp
Bid:
Ask:
Aktienkurse zur First Northern Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 17,82 | 18,27 | 17,82 | 18,00 | 0,95% | 266.514,00 |
| 22.06.2026 | 18,49 | 18,49 | 16,77 | 17,83 | -3,10% | 486.970,00 |
| 18.06.2026 | 18,29 | 18,58 | 18,11 | 18,40 | 1,32% | 1.400.875,00 |
| 17.06.2026 | 18,24 | 18,35 | 18,09 | 18,16 | -0,27% | 363.539,00 |
| 16.06.2026 | 18,03 | 18,55 | 18,00 | 18,21 | 1,00% | 367.364,00 |
| 15.06.2026 | 18,27 | 18,62 | 18,01 | 18,03 | -0,39% | 189.720,00 |
| 12.06.2026 | 17,89 | 18,24 | 17,89 | 18,10 | 1,29% | 157.190,00 |
| 11.06.2026 | 17,84 | 17,97 | 17,73 | 17,87 | 0,22% | 171.978,00 |
| 10.06.2026 | 17,63 | 18,05 | 17,62 | 17,83 | 1,25% | 176.519,00 |
| 09.06.2026 | 17,49 | 17,89 | 17,49 | 17,61 | 0,97% | 138.321,00 |
| 08.06.2026 | 17,39 | 17,47 | 17,34 | 17,44 | 1,10% | 159.488,00 |
| 05.06.2026 | 17,10 | 17,32 | 17,09 | 17,25 | 0,88% | 104.094,00 |
| 04.06.2026 | 17,05 | 17,20 | 17,05 | 17,10 | 0,29% | 65.705,00 |
| 03.06.2026 | 17,11 | 17,11 | 16,78 | 17,05 | -0,47% | 169.653,00 |
| 02.06.2026 | 17,10 | 17,24 | 17,07 | 17,13 | 0,00% | 65.199,00 |
| 01.06.2026 | 17,18 | 17,30 | 17,10 | 17,13 | -0,41% | 54.762,00 |
| 29.05.2026 | 17,25 | 17,38 | 17,16 | 17,20 | 0,00% | 136.034,00 |
| 28.05.2026 | 17,21 | 17,30 | 17,10 | 17,20 | 0,00% | 58.367,00 |
| 27.05.2026 | 17,29 | 17,35 | 17,17 | 17,20 | -0,52% | 86.748,00 |
| 26.05.2026 | 17,49 | 17,52 | 17,16 | 17,29 | -0,80% | 131.349,00 |
| 22.05.2026 | 17,61 | 17,69 | 17,39 | 17,43 | -0,23% | 54.468,00 |
| 21.05.2026 | 17,64 | 17,64 | 17,41 | 17,47 | -0,23% | 65.593,00 |
| 20.05.2026 | 17,75 | 17,75 | 17,50 | 17,51 | -0,23% | 29.099,00 |
| 19.05.2026 | 17,68 | 17,70 | 17,31 | 17,55 | -0,74% | 50.997,00 |
| 18.05.2026 | 17,90 | 17,90 | 17,68 | 17,68 | -0,06% | 27.399,00 |
| 15.05.2026 | 17,93 | 17,93 | 17,66 | 17,69 | -0,56% | 36.369,00 |
| 14.05.2026 | 17,89 | 17,94 | 17,77 | 17,79 | 0,28% | 38.466,00 |
| 13.05.2026 | 17,89 | 17,89 | 17,64 | 17,74 | -0,34% | 40.494,00 |
| 12.05.2026 | 17,84 | 17,85 | 17,74 | 17,80 | -0,28% | 50.927,00 |
| 11.05.2026 | 17,95 | 17,99 | 17,83 | 17,85 | 0,51% | 116.102,00 |
| 08.05.2026 | 17,89 | 17,98 | 17,73 | 17,76 | 0,23% | 55.574,00 |
| 07.05.2026 | 17,50 | 17,85 | 17,49 | 17,72 | 1,55% | 60.013,00 |
| 06.05.2026 | 17,30 | 17,58 | 17,29 | 17,45 | 1,81% | 66.651,00 |
| 05.05.2026 | 17,15 | 17,15 | 17,03 | 17,14 | 0,59% | 85.034,00 |
| 04.05.2026 | 17,48 | 17,48 | 16,95 | 17,04 | 0,00% | 54.174,00 |
| 01.05.2026 | 16,60 | 17,70 | 16,60 | 17,04 | 2,40% | 51.601,00 |
| 30.04.2026 | 15,99 | 16,73 | 15,99 | 16,64 | 4,46% | 35.011,00 |
| 29.04.2026 | 15,88 | 15,99 | 15,70 | 15,93 | 0,50% | 27.506,00 |
| 28.04.2026 | 15,95 | 15,95 | 15,80 | 15,85 | 0,22% | 16.295,00 |
| 27.04.2026 | 15,25 | 15,90 | 15,25 | 15,82 | 2,03% | 20.963,00 |