32,023$
-1,95%
Echtzeit-Aktienkurs First Bancshares
Bid:
Ask:
Aktienkurse zur First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 32,80 | 32,92 | 31,93 | 31,98 | -2,08% | 217.192,00 |
| 05.09.2024 | 33,30 | 33,39 | 32,57 | 32,66 | -1,69% | 149.274,00 |
| 04.09.2024 | 33,88 | 34,07 | 33,22 | 33,22 | -1,98% | 221.938,00 |
| 03.09.2024 | 33,95 | 34,40 | 33,70 | 33,89 | -1,08% | 196.088,00 |
| 30.08.2024 | 34,00 | 34,40 | 33,73 | 34,26 | 0,68% | 175.055,00 |
| 29.08.2024 | 34,00 | 34,20 | 33,32 | 34,03 | 1,16% | 201.732,00 |
| 28.08.2024 | 33,24 | 33,81 | 33,11 | 33,64 | 0,81% | 156.357,00 |
| 27.08.2024 | 33,09 | 33,48 | 32,91 | 33,37 | -0,06% | 219.693,00 |
| 26.08.2024 | 33,85 | 33,95 | 33,37 | 33,39 | -0,21% | 191.056,00 |
| 23.08.2024 | 32,31 | 33,89 | 32,31 | 33,46 | 4,56% | 426.753,00 |
| 22.08.2024 | 31,94 | 32,10 | 31,79 | 32,00 | 0,34% | 317.200,00 |
| 21.08.2024 | 32,11 | 32,12 | 31,72 | 31,89 | -0,34% | 216.413,00 |
| 20.08.2024 | 32,25 | 32,25 | 31,76 | 32,00 | -0,84% | 214.865,00 |
| 19.08.2024 | 32,28 | 32,50 | 32,10 | 32,27 | 0,47% | 304.937,00 |
| 16.08.2024 | 31,64 | 32,39 | 31,64 | 32,12 | 1,48% | 376.574,00 |
| 15.08.2024 | 31,68 | 32,08 | 31,52 | 31,65 | 2,00% | 710.863,00 |
| 14.08.2024 | 31,18 | 31,18 | 30,72 | 31,03 | -0,48% | 396.988,00 |
| 13.08.2024 | 31,43 | 31,55 | 30,76 | 31,18 | 0,10% | 377.053,00 |
| 12.08.2024 | 31,31 | 31,78 | 30,87 | 31,15 | 0,10% | 234.108,00 |
| 09.08.2024 | 31,68 | 31,68 | 30,67 | 31,12 | -1,98% | 387.183,00 |
| 08.08.2024 | 31,88 | 32,14 | 31,47 | 31,75 | -0,25% | 300.823,00 |
| 07.08.2024 | 32,17 | 32,69 | 31,68 | 31,83 | -0,09% | 380.865,00 |
| 06.08.2024 | 31,36 | 32,45 | 31,06 | 31,86 | 1,08% | 288.765,00 |
| 05.08.2024 | 30,99 | 31,79 | 30,60 | 31,52 | -2,26% | 403.685,00 |
| 02.08.2024 | 32,82 | 32,82 | 31,16 | 32,25 | 0,56% | 703.550,00 |
| 01.08.2024 | 33,36 | 33,54 | 31,69 | 32,07 | -3,75% | 926.863,00 |
| 31.07.2024 | 33,16 | 34,40 | 33,16 | 33,32 | 0,09% | 925.550,00 |
| 30.07.2024 | 32,66 | 34,00 | 32,66 | 33,29 | 8,68% | 2.494.588,00 |
| 29.07.2024 | 31,02 | 31,13 | 30,55 | 30,63 | -0,55% | 188.616,00 |
| 26.07.2024 | 30,80 | 31,05 | 30,40 | 30,80 | 1,78% | 254.993,00 |
| 25.07.2024 | 30,01 | 31,00 | 29,70 | 30,26 | 2,26% | 304.956,00 |
| 24.07.2024 | 30,01 | 30,59 | 29,57 | 29,59 | -1,33% | 224.879,00 |
| 23.07.2024 | 29,24 | 30,31 | 29,20 | 29,99 | 1,83% | 295.062,00 |
| 22.07.2024 | 28,98 | 29,66 | 28,68 | 29,45 | 0,89% | 193.383,00 |
| 19.07.2024 | 29,03 | 29,64 | 28,97 | 29,19 | 0,45% | 140.005,00 |
| 18.07.2024 | 29,28 | 29,76 | 28,88 | 29,06 | -1,69% | 201.267,00 |
| 17.07.2024 | 29,07 | 29,83 | 28,98 | 29,56 | 0,61% | 299.666,00 |
| 16.07.2024 | 28,63 | 29,40 | 28,43 | 29,38 | 3,89% | 301.699,00 |
| 15.07.2024 | 27,95 | 28,46 | 27,95 | 28,28 | 2,35% | 235.268,00 |
| 12.07.2024 | 27,94 | 28,10 | 27,34 | 27,63 | 0,25% | 204.482,00 |
| 11.07.2024 | 26,41 | 27,69 | 26,41 | 27,56 | 6,37% | 181.561,00 |
| 10.07.2024 | 25,54 | 25,92 | 25,39 | 25,91 | 1,85% | 80.412,00 |
| 09.07.2024 | 24,91 | 25,45 | 24,68 | 25,44 | 1,72% | 99.926,00 |
| 08.07.2024 | 24,91 | 25,16 | 24,85 | 25,01 | 1,42% | 84.583,00 |
| 05.07.2024 | 25,20 | 25,28 | 24,53 | 24,66 | -2,45% | 106.480,00 |
| 03.07.2024 | 26,01 | 26,02 | 25,28 | 25,28 | -2,73% | 73.847,00 |
| 02.07.2024 | 25,60 | 26,04 | 25,60 | 25,99 | 1,84% | 75.660,00 |
| 01.07.2024 | 25,85 | 25,97 | 25,40 | 25,52 | -1,77% | 140.414,00 |
| 28.06.2024 | 25,07 | 25,99 | 25,06 | 25,98 | 4,80% | 607.854,00 |
| 27.06.2024 | 24,30 | 24,96 | 24,30 | 24,79 | 0,85% | 96.401,00 |
| 26.06.2024 | 24,11 | 24,63 | 24,03 | 24,58 | 1,57% | 106.518,00 |
| 25.06.2024 | 24,20 | 24,46 | 24,12 | 24,20 | -0,70% | 79.144,00 |
| 24.06.2024 | 24,12 | 24,53 | 24,01 | 24,37 | 1,75% | 97.928,00 |
| 21.06.2024 | 24,02 | 24,16 | 23,80 | 23,95 | -0,46% | 316.583,00 |
| 20.06.2024 | 23,90 | 24,27 | 23,83 | 24,06 | -0,04% | 80.404,00 |
| 18.06.2024 | 24,07 | 24,38 | 24,03 | 24,07 | -0,17% | 78.359,00 |
| 17.06.2024 | 23,68 | 24,23 | 23,60 | 24,11 | 1,22% | 91.598,00 |
| 14.06.2024 | 23,83 | 23,93 | 23,63 | 23,82 | -1,16% | 86.343,00 |
| 13.06.2024 | 24,32 | 24,33 | 23,87 | 24,10 | -1,31% | 146.502,00 |
| 12.06.2024 | 24,59 | 24,99 | 24,23 | 24,42 | 2,09% | 146.229,00 |
| 11.06.2024 | 23,90 | 24,08 | 23,66 | 23,92 | -0,46% | 142.365,00 |
| 10.06.2024 | 24,24 | 24,24 | 23,91 | 24,03 | -2,00% | 88.375,00 |
| 07.06.2024 | 24,58 | 24,63 | 24,26 | 24,52 | -0,45% | 75.043,00 |
| 06.06.2024 | 24,69 | 24,74 | 24,50 | 24,63 | 0,24% | 89.239,00 |
| 05.06.2024 | 24,80 | 24,80 | 24,28 | 24,57 | 1,11% | 105.464,00 |
| 04.06.2024 | 24,58 | 24,62 | 24,19 | 24,30 | -1,78% | 102.579,00 |
| 03.06.2024 | 25,39 | 25,64 | 24,65 | 24,74 | -2,41% | 117.618,00 |
| 31.05.2024 | 25,16 | 25,50 | 24,99 | 25,35 | 1,73% | 180.651,00 |
| 30.05.2024 | 24,83 | 25,25 | 24,73 | 24,92 | 2,01% | 101.532,00 |
| 29.05.2024 | 24,41 | 24,76 | 24,19 | 24,43 | -2,12% | 166.525,00 |
| 28.05.2024 | 25,09 | 25,34 | 24,77 | 24,96 | -0,24% | 132.235,00 |
| 24.05.2024 | 25,12 | 25,70 | 24,81 | 25,02 | -0,32% | 152.333,00 |
| 23.05.2024 | 25,35 | 26,50 | 24,83 | 25,10 | -0,79% | 179.230,00 |
| 22.05.2024 | 25,62 | 25,63 | 25,11 | 25,30 | -1,52% | 85.931,00 |
| 21.05.2024 | 25,75 | 25,95 | 25,62 | 25,69 | -0,12% | 80.602,00 |
| 20.05.2024 | 25,87 | 26,07 | 25,64 | 25,72 | -0,31% | 137.002,00 |
| 17.05.2024 | 26,08 | 26,34 | 25,80 | 25,80 | -0,35% | 309.677,00 |
| 16.05.2024 | 25,78 | 26,00 | 25,66 | 25,89 | 0,35% | 161.952,00 |
| 15.05.2024 | 25,70 | 26,03 | 25,57 | 25,80 | 1,10% | 127.707,00 |
| 14.05.2024 | 25,67 | 25,80 | 25,24 | 25,52 | 0,12% | 134.540,00 |
| 13.05.2024 | 25,63 | 25,69 | 25,47 | 25,49 | -0,04% | 402.236,00 |
| 10.05.2024 | 25,48 | 25,68 | 25,35 | 25,50 | 0,00% | 258.308,00 |
| 09.05.2024 | 25,35 | 25,56 | 25,35 | 25,50 | 1,07% | 157.239,00 |
| 08.05.2024 | 24,84 | 25,23 | 24,82 | 25,23 | 0,48% | 172.516,00 |
| 07.05.2024 | 25,13 | 25,36 | 25,08 | 25,11 | 0,04% | 141.480,00 |
| 06.05.2024 | 24,49 | 25,31 | 24,44 | 25,10 | 1,33% | 176.505,00 |
| 03.05.2024 | 24,83 | 25,05 | 24,67 | 24,77 | 1,18% | 135.355,00 |
| 02.05.2024 | 24,31 | 24,72 | 24,17 | 24,48 | 1,49% | 179.582,00 |
| 01.05.2024 | 24,05 | 24,51 | 24,05 | 24,12 | 0,75% | 139.459,00 |
| 30.04.2024 | 24,06 | 24,34 | 23,80 | 23,94 | -0,79% | 78.872,00 |
| 29.04.2024 | 23,81 | 24,29 | 23,72 | 24,13 | 0,96% | 146.598,00 |
| 26.04.2024 | 24,93 | 25,13 | 23,86 | 23,90 | -4,55% | 93.862,00 |
| 25.04.2024 | 25,99 | 25,99 | 24,81 | 25,04 | -0,95% | 200.246,00 |
| 24.04.2024 | 24,89 | 25,78 | 24,34 | 25,28 | 0,28% | 107.117,00 |
| 23.04.2024 | 24,64 | 25,42 | 24,64 | 25,21 | 2,44% | 102.606,00 |
| 22.04.2024 | 24,56 | 24,85 | 24,55 | 24,61 | 0,24% | 125.506,00 |
| 19.04.2024 | 23,54 | 24,58 | 23,54 | 24,55 | 3,41% | 136.500,00 |
| 18.04.2024 | 23,43 | 23,74 | 23,42 | 23,74 | 1,32% | 172.686,00 |
| 17.04.2024 | 23,39 | 23,60 | 23,25 | 23,43 | 1,30% | 161.731,00 |
| 16.04.2024 | 23,17 | 23,29 | 22,96 | 23,13 | -0,94% | 86.208,00 |