34,200€
-1,16%
Echtzeit-Aktienkurs First Bancshares Inc.
Bid:
Ask:
Aktienkurse zur First Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |