35,800€
1,70%
Echtzeit-Aktienkurs First Bancshares
Bid:
Ask:
Aktienkurse zur First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,80 | 36,30 | 34,80 | 36,10 | 2,56% | - |
| 21.11.2024 | 34,10 | 35,50 | 33,80 | 35,20 | 3,23% | - |
| 20.11.2024 | 34,10 | 34,30 | 33,50 | 34,10 | 0,29% | - |
| 19.11.2024 | 33,80 | 34,30 | 33,50 | 34,00 | -0,29% | - |
| 18.11.2024 | 34,70 | 35,00 | 34,10 | 34,10 | -1,16% | - |
| 15.11.2024 | 34,10 | 34,80 | 33,80 | 34,50 | 0,00% | - |
| 14.11.2024 | 34,60 | 35,20 | 33,90 | 34,50 | -0,29% | - |
| 13.11.2024 | 34,70 | 35,60 | 34,50 | 34,60 | -0,86% | - |
| 12.11.2024 | 35,30 | 35,90 | 34,80 | 34,90 | -1,13% | - |
| 11.11.2024 | 34,40 | 36,00 | 34,40 | 35,30 | 3,52% | - |
| 08.11.2024 | 33,40 | 34,50 | 33,40 | 34,10 | 1,19% | - |
| 07.11.2024 | 35,30 | 35,50 | 33,60 | 33,70 | -4,53% | - |
| 06.11.2024 | 32,60 | 35,50 | 32,60 | 35,30 | 14,98% | - |
| 05.11.2024 | 30,10 | 30,70 | 29,90 | 30,70 | 1,99% | - |
| 04.11.2024 | 30,40 | 30,50 | 29,60 | 30,10 | -2,59% | - |
| 01.11.2024 | 30,80 | 31,40 | 29,80 | 30,90 | 0,65% | - |
| 31.10.2024 | 31,00 | 31,70 | 30,70 | 30,70 | -2,23% | - |
| 30.10.2024 | 31,00 | 32,30 | 29,40 | 31,40 | 5,37% | - |
| 29.10.2024 | 31,70 | 31,80 | 29,40 | 29,80 | 2,05% | - |
| 28.10.2024 | 30,70 | 32,00 | 29,20 | 29,20 | -4,26% | - |
| 25.10.2024 | 30,40 | 30,90 | 30,40 | 30,50 | -0,33% | - |
| 24.10.2024 | 31,30 | 31,40 | 30,30 | 30,60 | -2,24% | - |
| 23.10.2024 | 30,00 | 31,50 | 29,80 | 31,30 | 4,68% | - |
| 22.10.2024 | 29,40 | 30,10 | 29,40 | 29,90 | 1,01% | - |
| 21.10.2024 | 30,70 | 31,20 | 29,50 | 29,60 | -3,58% | - |
| 18.10.2024 | 31,30 | 31,40 | 30,50 | 30,70 | -1,92% | - |
| 17.10.2024 | 30,80 | 31,60 | 30,80 | 31,30 | 0,00% | - |
| 16.10.2024 | 30,50 | 31,50 | 30,40 | 31,30 | 2,62% | - |
| 15.10.2024 | 30,00 | 31,30 | 29,70 | 30,50 | 2,01% | - |
| 14.10.2024 | 29,70 | 30,30 | 29,50 | 29,90 | 0,67% | - |
| 11.10.2024 | 28,20 | 29,70 | 28,20 | 29,70 | 4,21% | - |
| 10.10.2024 | 28,60 | 28,60 | 28,10 | 28,50 | 0,00% | - |
| 09.10.2024 | 28,40 | 28,90 | 28,40 | 28,50 | 0,00% | - |
| 08.10.2024 | 28,20 | 28,80 | 28,20 | 28,50 | 0,00% | - |
| 07.10.2024 | 28,50 | 28,70 | 28,30 | 28,50 | 0,00% | - |
| 04.10.2024 | 28,00 | 28,90 | 28,00 | 28,50 | 1,79% | - |
| 03.10.2024 | 28,10 | 28,30 | 27,70 | 28,00 | -0,36% | - |
| 02.10.2024 | 27,60 | 28,50 | 27,60 | 28,10 | 0,72% | - |
| 01.10.2024 | 28,90 | 29,00 | 27,90 | 27,90 | -3,46% | - |
| 30.09.2024 | 28,30 | 29,10 | 28,20 | 28,90 | 2,12% | - |
| 27.09.2024 | 28,00 | 28,90 | 28,00 | 28,30 | 0,00% | - |
| 26.09.2024 | 27,80 | 29,00 | 27,80 | 28,30 | 0,00% | - |
| 25.09.2024 | 28,70 | 28,70 | 28,30 | 28,30 | -1,39% | - |
| 24.09.2024 | 29,00 | 29,40 | 28,70 | 28,70 | -2,05% | - |
| 23.09.2024 | 29,40 | 29,90 | 29,10 | 29,30 | 0,00% | - |
| 20.09.2024 | 30,40 | 31,80 | 29,30 | 29,30 | -3,93% | - |
| 19.09.2024 | 29,40 | 30,50 | 29,30 | 30,50 | 3,39% | - |
| 18.09.2024 | 29,00 | 30,50 | 29,00 | 29,50 | 0,34% | - |
| 17.09.2024 | 28,80 | 30,10 | 28,80 | 29,40 | 1,03% | - |
| 16.09.2024 | 28,90 | 29,50 | 28,50 | 29,10 | 0,34% | - |
| 13.09.2024 | 28,00 | 29,10 | 28,00 | 29,00 | 3,20% | - |
| 12.09.2024 | 28,20 | 28,40 | 27,90 | 28,10 | -0,71% | - |
| 11.09.2024 | 28,80 | 28,90 | 27,70 | 28,30 | -1,74% | - |
| 10.09.2024 | 28,40 | 28,90 | 28,10 | 28,80 | 0,35% | - |
| 09.09.2024 | 28,90 | 29,30 | 28,50 | 28,70 | -0,69% | - |
| 06.09.2024 | 29,40 | 29,90 | 28,70 | 28,90 | -2,03% | - |
| 05.09.2024 | 29,60 | 30,10 | 29,30 | 29,50 | -1,34% | - |
| 04.09.2024 | 30,60 | 30,90 | 29,90 | 29,90 | -2,61% | - |
| 03.09.2024 | 30,60 | 31,10 | 30,50 | 30,70 | -0,97% | - |
| 02.09.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 0,32% | - |
| 30.08.2024 | 30,70 | 31,10 | 30,50 | 30,90 | 0,98% | - |
| 29.08.2024 | 29,80 | 30,90 | 29,80 | 30,60 | 0,99% | - |
| 28.08.2024 | 29,90 | 30,50 | 29,40 | 30,30 | 1,34% | - |
| 27.08.2024 | 29,90 | 30,00 | 29,50 | 29,90 | 0,00% | - |
| 26.08.2024 | 29,60 | 30,50 | 29,60 | 29,90 | 0,00% | - |
| 23.08.2024 | 28,40 | 30,30 | 28,40 | 29,90 | 3,82% | - |
| 22.08.2024 | 28,60 | 28,90 | 28,40 | 28,80 | 1,05% | - |
| 21.08.2024 | 28,80 | 29,10 | 28,50 | 28,50 | -1,38% | - |
| 20.08.2024 | 28,80 | 29,20 | 28,50 | 28,90 | -0,69% | - |
| 19.08.2024 | 29,10 | 29,30 | 28,90 | 29,10 | 0,00% | - |
| 16.08.2024 | 28,40 | 29,50 | 28,40 | 29,10 | 0,69% | - |
| 15.08.2024 | 27,80 | 29,30 | 27,80 | 28,90 | 2,85% | - |
| 14.08.2024 | 28,00 | 28,80 | 27,70 | 28,10 | -0,71% | - |
| 13.08.2024 | 28,20 | 28,90 | 28,10 | 28,30 | -0,70% | - |
| 12.08.2024 | 28,20 | 29,00 | 28,20 | 28,50 | 0,00% | - |
| 09.08.2024 | 29,10 | 29,10 | 28,10 | 28,50 | -2,06% | - |
| 08.08.2024 | 29,20 | 29,50 | 28,90 | 29,10 | 0,00% | - |
| 07.08.2024 | 28,80 | 30,00 | 28,80 | 29,10 | -0,34% | - |
| 06.08.2024 | 28,80 | 29,70 | 28,40 | 29,20 | 1,74% | - |
| 05.08.2024 | 29,60 | 29,60 | 27,70 | 28,70 | -3,37% | - |
| 02.08.2024 | 29,70 | 29,80 | 28,60 | 29,70 | 0,00% | - |
| 01.08.2024 | 30,40 | 31,20 | 29,30 | 29,70 | -3,57% | - |
| 31.07.2024 | 30,80 | 31,90 | 30,70 | 30,80 | 0,00% | - |
| 30.07.2024 | 28,60 | 31,40 | 28,40 | 30,80 | 8,83% | - |
| 29.07.2024 | 28,30 | 28,70 | 28,30 | 28,30 | 0,00% | - |
| 26.07.2024 | 27,60 | 28,70 | 27,60 | 28,30 | 1,07% | - |
| 25.07.2024 | 27,30 | 28,50 | 27,10 | 28,00 | 2,56% | - |
| 24.07.2024 | 27,20 | 28,30 | 27,20 | 27,30 | -1,44% | - |
| 23.07.2024 | 27,10 | 27,90 | 26,70 | 27,70 | 2,21% | - |
| 22.07.2024 | 26,40 | 27,30 | 26,40 | 27,10 | 0,74% | - |
| 19.07.2024 | 26,40 | 27,20 | 26,40 | 26,90 | 0,75% | - |
| 18.07.2024 | 26,60 | 27,30 | 26,50 | 26,70 | -1,48% | - |
| 17.07.2024 | 26,90 | 27,30 | 26,60 | 27,10 | 0,74% | - |
| 16.07.2024 | 25,60 | 26,90 | 25,60 | 26,90 | 3,86% | - |
| 15.07.2024 | 25,30 | 26,10 | 25,30 | 25,90 | 2,37% | - |
| 12.07.2024 | 25,40 | 25,90 | 25,10 | 25,30 | 0,00% | - |
| 11.07.2024 | 23,60 | 25,50 | 23,60 | 25,30 | 5,86% | - |
| 10.07.2024 | 23,20 | 23,90 | 23,20 | 23,90 | 1,70% | - |
| 09.07.2024 | 22,80 | 23,60 | 22,70 | 23,50 | 1,73% | - |
| 08.07.2024 | 22,80 | 23,30 | 22,70 | 23,10 | 1,76% | - |