25,500€
1,19%
Echtzeit-Aktienkurs First Community Corp
Bid:
Ask:
Aktienkurse zur First Community Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 25,30 | 25,80 | 25,10 | 25,20 | 0,00% | - |
| 01.04.2026 | 25,30 | 25,40 | 25,20 | 25,20 | -0,40% | - |
| 31.03.2026 | 25,20 | 25,30 | 25,20 | 25,30 | 0,80% | - |
| 30.03.2026 | 24,70 | 26,20 | 24,70 | 25,10 | 1,62% | - |
| 27.03.2026 | 24,90 | 25,20 | 24,70 | 24,70 | -0,80% | - |
| 26.03.2026 | 24,70 | 25,10 | 24,60 | 24,90 | 1,22% | - |
| 25.03.2026 | 24,60 | 24,60 | 24,50 | 24,60 | -0,40% | - |
| 24.03.2026 | 24,80 | 25,10 | 24,60 | 24,70 | 0,00% | - |
| 23.03.2026 | 24,40 | 25,90 | 24,10 | 24,70 | 1,65% | - |
| 20.03.2026 | 24,30 | 24,60 | 24,10 | 24,30 | 1,25% | - |
| 19.03.2026 | 24,30 | 24,40 | 24,00 | 24,00 | -1,64% | - |
| 18.03.2026 | 24,50 | 24,90 | 24,30 | 24,40 | -0,81% | - |
| 17.03.2026 | 24,80 | 25,40 | 24,40 | 24,60 | -1,60% | - |
| 16.03.2026 | 24,50 | 25,20 | 24,50 | 25,00 | 1,63% | - |
| 13.03.2026 | 24,50 | 24,70 | 24,50 | 24,60 | 1,23% | - |
| 12.03.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -0,41% | - |
| 11.03.2026 | 24,50 | 25,90 | 24,20 | 24,40 | -1,61% | - |
| 10.03.2026 | 24,50 | 24,80 | 24,10 | 24,80 | 1,22% | - |
| 09.03.2026 | 24,40 | 24,50 | 24,40 | 24,50 | -0,41% | - |
| 06.03.2026 | 24,80 | 24,80 | 24,50 | 24,60 | 0,41% | - |
| 05.03.2026 | 24,90 | 26,00 | 24,40 | 24,50 | -0,81% | - |
| 04.03.2026 | 24,80 | 24,80 | 24,70 | 24,70 | 0,41% | - |
| 03.03.2026 | 24,80 | 25,20 | 24,40 | 24,60 | -1,99% | - |
| 02.03.2026 | 24,50 | 25,20 | 24,40 | 25,10 | 3,29% | - |
| 27.02.2026 | 25,40 | 25,90 | 24,30 | 24,30 | -4,71% | - |
| 26.02.2026 | 25,40 | 25,60 | 25,40 | 25,50 | 1,59% | - |
| 25.02.2026 | 25,00 | 25,10 | 25,00 | 25,10 | -0,40% | - |
| 24.02.2026 | 25,30 | 25,80 | 24,70 | 25,20 | -0,40% | - |
| 23.02.2026 | 25,90 | 26,30 | 24,90 | 25,30 | -2,32% | - |
| 20.02.2026 | 25,90 | 26,30 | 25,60 | 25,90 | 1,17% | - |
| 19.02.2026 | 25,50 | 25,70 | 25,50 | 25,60 | -0,39% | - |
| 18.02.2026 | 25,50 | 25,90 | 25,30 | 25,70 | 0,00% | - |
| 17.02.2026 | 24,70 | 25,70 | 24,60 | 25,70 | 1,58% | - |
| 16.02.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | - |
| 13.02.2026 | 25,20 | 26,40 | 24,90 | 25,10 | -1,18% | - |
| 12.02.2026 | 25,20 | 25,40 | 25,10 | 25,40 | -0,39% | - |
| 11.02.2026 | 25,40 | 25,50 | 25,40 | 25,50 | -0,39% | - |
| 10.02.2026 | 25,90 | 25,90 | 25,30 | 25,60 | -1,54% | - |
| 09.02.2026 | 26,20 | 26,30 | 25,70 | 26,00 | -1,14% | - |
| 06.02.2026 | 26,20 | 26,60 | 26,10 | 26,30 | 1,15% | - |
| 05.02.2026 | 26,10 | 26,60 | 26,00 | 26,00 | -0,38% | - |
| 04.02.2026 | 25,90 | 26,60 | 25,90 | 26,10 | 1,56% | - |
| 03.02.2026 | 25,40 | 25,70 | 25,30 | 25,70 | 1,98% | - |
| 02.02.2026 | 24,80 | 25,40 | 24,70 | 25,20 | 39,61% | - |
| 16.07.2024 | 16,30 | 18,05 | 15,85 | 18,05 | 10,06% | - |
| 15.07.2024 | 16,40 | 16,80 | 16,20 | 16,40 | -0,61% | - |
| 12.07.2024 | 16,75 | 16,75 | 16,20 | 16,50 | -1,20% | - |
| 11.07.2024 | 16,10 | 16,70 | 15,75 | 16,70 | 4,05% | - |
| 10.07.2024 | 15,10 | 16,10 | 15,10 | 16,05 | 5,59% | - |
| 09.07.2024 | 15,30 | 15,95 | 14,95 | 15,20 | -0,65% | - |
| 08.07.2024 | 14,90 | 15,40 | 14,90 | 15,30 | 2,00% | - |
| 05.07.2024 | 15,10 | 15,20 | 14,90 | 15,00 | -0,66% | - |
| 04.07.2024 | 15,10 | 15,28 | 15,10 | 15,10 | 0,00% | - |
| 03.07.2024 | 15,50 | 15,50 | 15,10 | 15,10 | -2,27% | - |
| 02.07.2024 | 15,40 | 15,85 | 15,15 | 15,45 | -1,59% | - |
| 01.07.2024 | 16,10 | 16,60 | 15,30 | 15,70 | -1,88% | - |
| 28.06.2024 | 16,55 | 17,20 | 15,70 | 16,00 | -4,19% | - |
| 27.06.2024 | 16,40 | 17,10 | 16,40 | 16,70 | 1,52% | - |
| 26.06.2024 | 16,30 | 16,60 | 16,20 | 16,45 | 0,30% | - |
| 25.06.2024 | 16,35 | 16,90 | 16,15 | 16,40 | 0,61% | - |
| 24.06.2024 | 15,95 | 16,65 | 15,60 | 16,30 | 2,52% | - |
| 21.06.2024 | 15,70 | 16,10 | 15,45 | 15,90 | 1,27% | - |
| 20.06.2024 | 15,70 | 16,00 | 15,60 | 15,70 | 0,00% | - |
| 19.06.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 0,00% | - |
| 18.06.2024 | 15,60 | 15,85 | 15,35 | 15,70 | 0,64% | - |
| 17.06.2024 | 15,70 | 15,70 | 15,25 | 15,60 | 0,00% | - |
| 14.06.2024 | 16,10 | 16,30 | 15,35 | 15,60 | -3,11% | - |
| 13.06.2024 | 15,65 | 16,20 | 15,50 | 16,10 | 2,88% | - |
| 12.06.2024 | 15,10 | 15,90 | 15,05 | 15,65 | 3,99% | - |
| 11.06.2024 | 14,80 | 15,10 | 14,70 | 15,05 | 2,03% | - |
| 10.06.2024 | 14,90 | 15,15 | 14,70 | 14,75 | -1,01% | - |
| 07.06.2024 | 15,10 | 15,30 | 14,85 | 14,90 | -1,32% | - |
| 06.06.2024 | 15,15 | 15,25 | 15,00 | 15,10 | 0,00% | - |
| 05.06.2024 | 15,00 | 15,25 | 15,00 | 15,10 | 0,33% | - |
| 04.06.2024 | 15,00 | 15,30 | 15,00 | 15,05 | -0,33% | - |
| 03.06.2024 | 15,40 | 15,50 | 15,00 | 15,10 | -1,31% | - |
| 31.05.2024 | 15,20 | 15,40 | 15,10 | 15,30 | 0,66% | - |
| 30.05.2024 | 15,05 | 15,40 | 15,00 | 15,20 | 0,66% | - |
| 29.05.2024 | 15,60 | 16,45 | 15,05 | 15,10 | -3,82% | - |
| 28.05.2024 | 15,90 | 16,55 | 15,50 | 15,70 | -1,26% | - |
| 27.05.2024 | 15,90 | 16,00 | 15,90 | 15,90 | 0,00% | - |
| 24.05.2024 | 15,70 | 16,00 | 15,60 | 15,90 | 1,27% | - |
| 23.05.2024 | 16,20 | 16,30 | 15,70 | 15,70 | -3,38% | - |
| 22.05.2024 | 16,10 | 16,30 | 15,95 | 16,25 | 0,31% | - |
| 21.05.2024 | 15,90 | 16,20 | 15,85 | 16,20 | 1,89% | - |
| 20.05.2024 | 16,50 | 17,00 | 15,75 | 15,90 | -4,22% | - |
| 17.05.2024 | 16,10 | 16,60 | 16,10 | 16,60 | 4,08% | - |
| 16.05.2024 | 15,90 | 16,00 | 15,50 | 15,95 | 0,31% | - |
| 15.05.2024 | 15,05 | 16,05 | 15,00 | 15,90 | 6,35% | - |
| 14.05.2024 | 15,05 | 15,50 | 14,95 | 14,95 | -0,66% | - |
| 13.05.2024 | 14,95 | 15,40 | 14,85 | 15,05 | 0,00% | - |
| 10.05.2024 | 15,00 | 15,40 | 14,95 | 15,05 | 0,33% | - |
| 09.05.2024 | 15,00 | 15,35 | 14,90 | 15,00 | 0,00% | - |
| 08.05.2024 | 15,00 | 15,45 | 14,85 | 15,00 | 0,00% | - |
| 07.05.2024 | 14,75 | 15,30 | 14,75 | 15,00 | 1,69% | - |
| 06.05.2024 | 15,30 | 15,70 | 14,75 | 14,75 | -3,91% | - |
| 03.05.2024 | 15,40 | 15,65 | 15,20 | 15,35 | -0,97% | - |
| 02.05.2024 | 15,50 | 15,95 | 15,30 | 15,50 | 0,00% | - |
| 30.04.2024 | 15,65 | 16,05 | 15,15 | 15,50 | -0,96% | - |
| 29.04.2024 | 15,70 | 16,10 | 15,40 | 15,65 | 0,32% | - |