31,000€
-3,13%
Echtzeit-Aktienkurs First Bancshares
Bid:
Ask:
Aktienkurse zur First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 30,80 | 31,60 | 30,50 | 31,40 | 42,40% | - |
| 28.03.2025 | 32,50 | 32,60 | 22,05 | 22,05 | -32,57% | - |
| 27.03.2025 | 33,00 | 33,00 | 31,60 | 32,70 | -1,65% | - |
| 26.03.2025 | 33,00 | 34,00 | 32,70 | 33,25 | -0,89% | - |
| 25.03.2025 | 33,10 | 33,70 | 33,00 | 33,55 | 0,00% | - |
| 24.03.2025 | 32,50 | 42,50 | 24,35 | 33,55 | 2,76% | - |
| 21.03.2025 | 32,10 | 32,65 | 31,40 | 32,65 | 0,93% | - |
| 20.03.2025 | 32,20 | 32,70 | 31,60 | 32,35 | 0,15% | - |
| 19.03.2025 | 31,70 | 33,30 | 31,40 | 32,30 | 0,94% | - |
| 18.03.2025 | 31,80 | 32,00 | 30,70 | 32,00 | 0,00% | - |
| 17.03.2025 | 31,30 | 32,20 | 29,70 | 32,00 | 3,39% | - |
| 14.03.2025 | 30,40 | 31,60 | 30,40 | 30,95 | -0,64% | - |
| 13.03.2025 | 30,60 | 31,20 | 30,30 | 31,15 | 0,65% | - |
| 12.03.2025 | 30,30 | 31,20 | 29,80 | 30,95 | 0,81% | - |
| 11.03.2025 | 30,70 | 32,00 | 29,40 | 30,70 | -0,49% | - |
| 10.03.2025 | 31,80 | 34,60 | 24,65 | 30,85 | -2,99% | - |
| 07.03.2025 | 31,80 | 32,20 | 31,30 | 31,80 | 0,00% | - |
| 06.03.2025 | 32,00 | 32,20 | 31,20 | 31,80 | -0,62% | - |
| 05.03.2025 | 32,80 | 32,80 | 31,60 | 32,00 | -2,14% | - |
| 04.03.2025 | 34,00 | 35,80 | 32,60 | 32,70 | -3,54% | - |
| 03.03.2025 | 34,40 | 34,60 | 32,80 | 33,90 | -1,45% | - |
| 28.02.2025 | 33,90 | 34,60 | 33,80 | 34,40 | 1,18% | - |
| 27.02.2025 | 34,00 | 34,10 | 33,70 | 34,00 | 0,59% | - |
| 26.02.2025 | 34,10 | 34,30 | 33,10 | 33,80 | -0,59% | - |
| 25.02.2025 | 34,10 | 34,70 | 34,00 | 34,00 | -0,58% | - |
| 24.02.2025 | 34,50 | 36,20 | 34,20 | 34,20 | -1,16% | 134,00 |
| 21.02.2025 | 35,00 | 35,80 | 34,50 | 34,60 | -1,14% | - |
| 20.02.2025 | 35,40 | 35,60 | 34,70 | 35,00 | -1,69% | - |
| 19.02.2025 | 35,60 | 36,20 | 35,40 | 35,60 | -1,39% | - |
| 18.02.2025 | 36,30 | 36,50 | 35,90 | 36,10 | 0,00% | 268,00 |
| 17.02.2025 | 35,80 | 36,10 | 35,80 | 36,10 | -0,28% | - |
| 14.02.2025 | 36,20 | 36,60 | 35,90 | 36,20 | 0,28% | - |
| 13.02.2025 | 35,90 | 36,50 | 35,80 | 36,10 | 0,00% | - |
| 12.02.2025 | 36,40 | 37,30 | 36,00 | 36,10 | -2,43% | - |
| 11.02.2025 | 35,90 | 37,00 | 35,70 | 37,00 | 2,21% | - |
| 10.02.2025 | 37,10 | 37,30 | 36,20 | 36,20 | -2,43% | - |
| 07.02.2025 | 37,70 | 37,70 | 36,50 | 37,10 | -1,33% | - |
| 06.02.2025 | 37,00 | 37,80 | 37,00 | 37,60 | 0,53% | - |
| 05.02.2025 | 37,00 | 37,40 | 36,60 | 37,40 | 0,81% | - |
| 04.02.2025 | 36,00 | 37,40 | 36,00 | 37,10 | 0,82% | - |
| 03.02.2025 | 36,90 | 37,30 | 36,10 | 36,80 | -0,54% | 50,00 |
| 31.01.2025 | 37,30 | 37,80 | 36,80 | 37,00 | -0,80% | 50,00 |
| 30.01.2025 | 36,00 | 37,60 | 36,00 | 37,30 | 3,61% | - |
| 29.01.2025 | 35,50 | 37,20 | 35,30 | 36,00 | 1,12% | - |
| 28.01.2025 | 35,30 | 35,80 | 35,20 | 35,60 | 0,85% | - |
| 27.01.2025 | 34,40 | 35,50 | 33,60 | 35,30 | 2,92% | - |
| 24.01.2025 | 34,50 | 34,70 | 34,00 | 34,30 | -0,87% | - |
| 23.01.2025 | 34,50 | 34,80 | 34,20 | 34,60 | 0,00% | - |
| 22.01.2025 | 34,80 | 34,80 | 34,30 | 34,60 | -0,57% | - |
| 21.01.2025 | 34,60 | 35,10 | 34,30 | 34,80 | 1,16% | - |
| 20.01.2025 | 34,60 | 34,80 | 34,30 | 34,40 | -0,86% | - |
| 17.01.2025 | 34,30 | 34,80 | 34,10 | 34,70 | 1,46% | - |
| 16.01.2025 | 34,50 | 34,60 | 33,80 | 34,20 | -0,87% | - |
| 15.01.2025 | 34,00 | 35,10 | 33,90 | 34,50 | 1,47% | - |
| 14.01.2025 | 32,70 | 34,00 | 32,60 | 34,00 | 3,34% | - |
| 13.01.2025 | 32,10 | 32,90 | 32,10 | 32,90 | 1,23% | - |
| 10.01.2025 | 32,60 | 33,30 | 31,90 | 32,50 | -2,11% | - |
| 09.01.2025 | 33,20 | 33,30 | 33,10 | 33,20 | -0,30% | - |
| 08.01.2025 | 33,20 | 33,70 | 32,70 | 33,30 | 0,00% | - |
| 07.01.2025 | 34,20 | 34,70 | 33,00 | 33,30 | -3,48% | - |
| 06.01.2025 | 33,80 | 35,10 | 33,80 | 34,50 | 0,29% | - |
| 03.01.2025 | 33,90 | 34,50 | 33,30 | 34,40 | 0,88% | - |
| 02.01.2025 | 34,00 | 34,50 | 33,80 | 34,10 | 2,10% | - |
| 30.12.2024 | 33,50 | 33,50 | 33,40 | 33,40 | -0,89% | - |
| 27.12.2024 | 33,20 | 34,10 | 32,80 | 33,70 | 1,51% | - |
| 23.12.2024 | 33,40 | 33,50 | 32,70 | 33,20 | -0,30% | - |
| 20.12.2024 | 32,60 | 33,90 | 32,30 | 33,30 | 1,22% | - |
| 19.12.2024 | 32,80 | 33,70 | 32,30 | 32,90 | 0,00% | - |
| 18.12.2024 | 34,00 | 34,70 | 32,70 | 32,90 | -5,19% | - |
| 17.12.2024 | 34,60 | 35,70 | 34,50 | 34,70 | -1,42% | - |
| 16.12.2024 | 34,50 | 35,50 | 34,30 | 35,20 | 2,03% | - |
| 13.12.2024 | 34,20 | 34,80 | 34,10 | 34,50 | -0,58% | - |
| 12.12.2024 | 34,90 | 35,50 | 34,40 | 34,70 | -1,14% | - |
| 11.12.2024 | 34,40 | 35,50 | 34,40 | 35,10 | 0,86% | - |
| 10.12.2024 | 34,60 | 35,70 | 34,20 | 34,80 | 0,29% | - |
| 09.12.2024 | 34,80 | 35,60 | 34,50 | 34,70 | -1,42% | - |
| 06.12.2024 | 34,40 | 35,50 | 34,40 | 35,20 | 0,86% | - |
| 05.12.2024 | 35,40 | 35,90 | 34,90 | 34,90 | -1,69% | - |
| 04.12.2024 | 34,70 | 35,60 | 34,60 | 35,50 | 1,72% | - |
| 03.12.2024 | 35,50 | 35,60 | 34,70 | 34,90 | -2,24% | - |
| 02.12.2024 | 34,80 | 36,10 | 34,80 | 35,70 | 1,42% | - |
| 29.11.2024 | 35,80 | 35,90 | 34,80 | 35,20 | -1,12% | - |
| 28.11.2024 | 35,70 | 35,90 | 35,40 | 35,60 | 0,00% | - |
| 27.11.2024 | 35,60 | 36,60 | 35,40 | 35,60 | -1,66% | - |
| 26.11.2024 | 36,30 | 36,50 | 35,70 | 36,20 | -1,09% | - |
| 25.11.2024 | 36,50 | 37,40 | 36,00 | 36,60 | 1,39% | - |
| 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% | - |