31,400€
1,29%
Echtzeit-Aktienkurs First Bancshares Inc.
Bid:
Ask:
Aktienkurse zur First Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 30,60 | 31,20 | 30,60 | 31,20 | 0,65% | - |
| 28.03.2025 | 32,40 | 32,60 | 31,00 | 31,00 | -4,32% | - |
| 27.03.2025 | 33,00 | 33,00 | 32,30 | 32,40 | -1,82% | - |
| 26.03.2025 | 33,00 | 34,00 | 32,80 | 33,00 | -0,60% | - |
| 25.03.2025 | 33,00 | 33,40 | 33,00 | 33,20 | 1,22% | - |
| 24.03.2025 | 32,50 | 33,20 | 32,50 | 32,80 | 1,86% | - |
| 21.03.2025 | 32,10 | 32,40 | 31,80 | 32,20 | -0,62% | - |
| 20.03.2025 | 32,20 | 32,70 | 32,00 | 32,40 | 0,62% | - |
| 19.03.2025 | 31,70 | 32,20 | 31,70 | 32,20 | 1,90% | - |
| 18.03.2025 | 31,70 | 32,00 | 31,40 | 31,60 | -0,63% | - |
| 17.03.2025 | 31,50 | 32,20 | 31,30 | 31,80 | 3,25% | - |
| 14.03.2025 | 30,40 | 30,90 | 30,40 | 30,80 | 0,65% | - |
| 13.03.2025 | 30,60 | 31,10 | 30,50 | 30,60 | 0,66% | - |
| 12.03.2025 | 30,40 | 30,90 | 30,20 | 30,40 | -0,33% | - |
| 11.03.2025 | 30,60 | 30,90 | 30,20 | 30,50 | -2,24% | - |
| 07.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 05.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -5,88% | - |
| 20.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 08.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 15.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 12.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 18,49% | - |
| 15.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 10.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
| 05.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 06.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 02.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 31.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 4,86% | - |
| 30.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 29.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 25.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 19.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 18.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 17.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 6,45% | - |
| 12.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 7,83% | - |
| 10.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 01.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 28.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 25.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 24.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 14.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 12.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 07.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 06.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 05.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 04.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 03.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 31.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 22.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 17.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 16.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 10.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 08.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 07.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 03.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 30.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 29.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 26.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 19.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 18.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 16.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 15.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 11.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 10.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 05.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 04.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 28.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 25.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 20.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 19.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 15.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 14.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 12.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 11.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 29.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 28.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 26.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 14.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 13.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 12.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 01.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 26.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -5,51% | - |
| 25.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 24.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 23.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 22.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 18.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 17.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 16.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 12.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 09.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 08.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 04.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 03.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 02.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 29.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 27.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 6,50% | - |
| 13.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 12.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 11.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 8,70% | - |