35,500€
0,57%
Echtzeit-Aktienkurs First Bancshares Inc.
Bid:
Ask:
Aktienkurse zur First Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 35,30 | 35,70 | 35,10 | 35,50 | 0,57% | - |
| 21.11.2024 | 34,00 | 35,30 | 33,80 | 35,30 | 4,13% | - |
| 20.11.2024 | 34,20 | 34,30 | 33,50 | 33,90 | -0,59% | - |
| 19.11.2024 | 34,20 | 34,30 | 33,50 | 34,10 | -2,01% | - |
| 18.11.2024 | 34,60 | 35,00 | 34,20 | 34,80 | 1,16% | - |
| 15.11.2024 | 34,00 | 34,80 | 33,80 | 34,40 | 0,00% | - |
| 14.11.2024 | 34,70 | 35,20 | 34,20 | 34,40 | -2,55% | - |
| 13.11.2024 | 34,70 | 35,60 | 34,70 | 35,30 | -0,28% | - |
| 12.11.2024 | 35,30 | 35,90 | 34,90 | 35,40 | -0,28% | - |
| 11.11.2024 | 34,50 | 35,70 | 34,50 | 35,50 | 4,11% | - |
| 08.11.2024 | 33,80 | 34,30 | 33,50 | 34,10 | -1,16% | - |
| 07.11.2024 | 35,30 | 35,50 | 33,80 | 34,50 | 0,29% | - |
| 06.11.2024 | 32,80 | 35,10 | 32,60 | 34,40 | 13,91% | - |
| 05.11.2024 | 30,10 | 30,60 | 29,90 | 30,20 | 0,00% | - |
| 04.11.2024 | 30,40 | 30,50 | 29,60 | 30,20 | 0,00% | - |
| 01.11.2024 | 30,40 | 30,80 | 30,20 | 30,20 | -0,66% | - |
| 31.10.2024 | 31,00 | 31,40 | 30,40 | 30,40 | -1,94% | - |
| 30.10.2024 | 31,00 | 31,60 | 31,00 | 31,00 | 0,00% | - |
| 29.10.2024 | 31,40 | 31,40 | 31,00 | 31,00 | -1,27% | - |
| 28.10.2024 | 30,20 | 31,60 | 30,20 | 31,40 | 2,61% | - |
| 25.10.2024 | 30,40 | 30,80 | 30,40 | 30,60 | 0,00% | - |
| 24.10.2024 | 31,00 | 31,00 | 30,40 | 30,60 | -1,92% | - |
| 23.10.2024 | 29,60 | 31,20 | 29,60 | 31,20 | 4,70% | - |
| 22.10.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | - |
| 21.10.2024 | 30,40 | 30,40 | 29,40 | 29,40 | -3,29% | - |
| 18.10.2024 | 31,00 | 31,00 | 30,40 | 30,40 | -2,56% | - |
| 17.10.2024 | 31,00 | 31,20 | 30,80 | 31,20 | 0,65% | - |
| 16.10.2024 | 30,20 | 31,40 | 30,20 | 31,00 | 1,97% | - |
| 15.10.2024 | 29,60 | 31,00 | 29,60 | 30,40 | 2,01% | - |
| 14.10.2024 | 29,40 | 30,00 | 29,40 | 29,80 | 0,68% | - |
| 11.10.2024 | 28,20 | 29,60 | 28,20 | 29,60 | 4,23% | - |
| 10.10.2024 | 28,20 | 28,40 | 28,00 | 28,40 | 0,00% | - |
| 09.10.2024 | 28,20 | 28,60 | 28,20 | 28,40 | 0,00% | - |
| 08.10.2024 | 28,20 | 28,60 | 28,20 | 28,40 | 0,00% | - |
| 07.10.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,00% | - |
| 04.10.2024 | 27,40 | 28,60 | 27,40 | 28,40 | 2,16% | - |
| 03.10.2024 | 27,80 | 28,00 | 27,60 | 27,80 | 0,00% | - |
| 02.10.2024 | 27,60 | 28,20 | 27,60 | 27,80 | -0,71% | - |
| 01.10.2024 | 28,60 | 28,60 | 28,00 | 28,00 | -2,10% | - |
| 30.09.2024 | 28,00 | 28,80 | 28,00 | 28,60 | 1,42% | - |
| 27.09.2024 | 28,00 | 28,60 | 28,00 | 28,20 | 0,00% | - |
| 26.09.2024 | 27,80 | 28,40 | 27,80 | 28,20 | 0,00% | - |
| 25.09.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -1,40% | - |
| 24.09.2024 | 29,00 | 29,00 | 28,60 | 28,60 | -2,05% | - |
| 23.09.2024 | 29,00 | 29,60 | 29,00 | 29,20 | -0,68% | - |
| 20.09.2024 | 30,00 | 30,00 | 29,40 | 29,40 | -2,65% | - |
| 19.09.2024 | 29,00 | 30,20 | 29,00 | 30,20 | 2,72% | - |
| 18.09.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | - |
| 17.09.2024 | 28,80 | 29,60 | 28,80 | 29,20 | 0,69% | - |
| 16.09.2024 | 28,60 | 29,20 | 28,60 | 29,00 | 0,69% | - |
| 13.09.2024 | 27,80 | 28,80 | 27,80 | 28,80 | 2,86% | - |
| 12.09.2024 | 28,00 | 28,20 | 27,80 | 28,00 | -0,71% | - |
| 11.09.2024 | 28,40 | 28,40 | 27,80 | 28,20 | -1,40% | - |
| 10.09.2024 | 28,40 | 28,60 | 28,20 | 28,60 | 0,00% | - |
| 09.09.2024 | 28,60 | 29,00 | 28,60 | 28,60 | -0,69% | - |
| 06.09.2024 | 29,00 | 29,40 | 28,80 | 28,80 | -2,04% | - |
| 05.09.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -2,00% | - |
| 04.09.2024 | 30,40 | 30,60 | 30,00 | 30,00 | -1,96% | - |
| 03.09.2024 | 30,60 | 30,80 | 30,60 | 30,60 | 0,00% | - |
| 02.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 30.08.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | - |
| 29.08.2024 | 29,80 | 30,60 | 29,80 | 30,40 | 1,33% | - |
| 28.08.2024 | 29,60 | 30,20 | 29,60 | 30,00 | 0,67% | - |
| 27.08.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | - |
| 26.08.2024 | 29,60 | 30,00 | 29,60 | 29,80 | 0,00% | - |
| 23.08.2024 | 28,40 | 29,80 | 28,40 | 29,80 | 4,20% | - |
| 22.08.2024 | 28,20 | 28,80 | 28,20 | 28,60 | 0,00% | - |
| 21.08.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | - |
| 20.08.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | - |
| 19.08.2024 | 28,80 | 29,20 | 28,80 | 28,80 | -0,69% | - |
| 16.08.2024 | 28,40 | 29,20 | 28,40 | 29,00 | 1,40% | - |
| 15.08.2024 | 27,80 | 29,00 | 27,80 | 28,60 | 2,14% | - |
| 14.08.2024 | 28,00 | 28,00 | 27,80 | 28,00 | -0,71% | - |
| 13.08.2024 | 28,20 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 12.08.2024 | 28,20 | 28,60 | 28,20 | 28,40 | 0,00% | - |
| 09.08.2024 | 28,80 | 28,80 | 28,00 | 28,40 | -2,07% | - |
| 08.08.2024 | 28,80 | 29,20 | 28,80 | 29,00 | 0,00% | - |
| 07.08.2024 | 28,80 | 29,60 | 28,80 | 29,00 | -0,68% | - |
| 06.08.2024 | 28,40 | 29,20 | 28,40 | 29,20 | 2,10% | - |
| 05.08.2024 | 29,20 | 29,20 | 27,80 | 28,60 | -2,72% | - |
| 02.08.2024 | 29,40 | 29,40 | 28,80 | 29,40 | -0,68% | - |
| 01.08.2024 | 30,40 | 30,80 | 29,40 | 29,60 | -3,27% | - |
| 31.07.2024 | 30,40 | 31,20 | 30,40 | 30,60 | 0,00% | - |
| 30.07.2024 | 28,40 | 30,60 | 28,40 | 30,60 | 8,51% | 120,00 |
| 29.07.2024 | 28,00 | 28,40 | 28,00 | 28,20 | 0,00% | - |
| 26.07.2024 | 27,60 | 28,20 | 27,60 | 28,20 | 1,44% | - |
| 25.07.2024 | 27,00 | 28,40 | 27,00 | 27,80 | 2,21% | - |
| 24.07.2024 | 27,20 | 28,00 | 27,20 | 27,20 | -1,45% | - |
| 23.07.2024 | 26,80 | 27,60 | 26,60 | 27,60 | 2,22% | - |
| 22.07.2024 | 26,40 | 27,00 | 26,40 | 27,00 | 1,50% | - |
| 19.07.2024 | 26,40 | 26,60 | 26,40 | 26,60 | -0,75% | - |
| 18.07.2024 | 26,60 | 27,00 | 26,60 | 26,80 | -0,74% | - |
| 17.07.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 16.07.2024 | 25,60 | 26,80 | 25,60 | 26,80 | 3,88% | - |
| 15.07.2024 | 25,00 | 26,00 | 25,00 | 25,80 | 2,38% | - |
| 12.07.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 11.07.2024 | 23,60 | 25,20 | 23,60 | 25,20 | 5,88% | - |
| 10.07.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 2,59% | - |
| 09.07.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 08.07.2024 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | - |