19,750€
-0,75%
Echtzeit-Aktienkurs First United Corp
Bid:
Ask:
Aktienkurse zur First United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2024 | 19,95 | 20,40 | 19,70 | 19,80 | -0,50% | - |
| 15.02.2024 | 19,75 | 20,25 | 19,75 | 19,90 | 0,51% | - |
| 14.02.2024 | 19,90 | 20,40 | 19,75 | 19,80 | -0,75% | - |
| 13.02.2024 | 20,50 | 20,60 | 19,75 | 19,95 | -2,68% | - |
| 12.02.2024 | 20,50 | 21,00 | 20,40 | 20,50 | 0,99% | - |
| 09.02.2024 | 20,50 | 21,20 | 20,20 | 20,30 | -0,98% | - |
| 08.02.2024 | 20,70 | 21,30 | 20,20 | 20,50 | 0,00% | - |
| 07.02.2024 | 20,90 | 21,30 | 20,50 | 20,50 | -1,91% | - |
| 06.02.2024 | 21,30 | 21,50 | 20,80 | 20,90 | -1,88% | - |
| 05.02.2024 | 21,10 | 21,40 | 20,90 | 21,30 | 0,95% | - |
| 02.02.2024 | 20,70 | 21,50 | 20,35 | 21,10 | 1,93% | - |
| 01.02.2024 | 21,10 | 21,30 | 20,15 | 20,70 | -0,96% | - |
| 31.01.2024 | 21,10 | 21,30 | 20,80 | 20,90 | -0,95% | - |
| 30.01.2024 | 21,10 | 21,20 | 20,80 | 21,10 | 0,96% | - |
| 29.01.2024 | 21,10 | 21,40 | 20,90 | 20,90 | -0,95% | - |
| 26.01.2024 | 21,10 | 21,10 | 20,70 | 21,10 | 0,00% | - |
| 25.01.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 24.01.2024 | 20,90 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 23.01.2024 | 21,30 | 21,50 | 20,80 | 20,90 | -0,95% | - |
| 22.01.2024 | 21,10 | 21,50 | 20,50 | 21,10 | 0,00% | - |
| 19.01.2024 | 20,30 | 21,20 | 20,25 | 21,10 | 2,93% | - |
| 18.01.2024 | 20,15 | 20,50 | 19,75 | 20,50 | 1,74% | - |
| 17.01.2024 | 20,70 | 20,70 | 19,85 | 20,15 | -0,74% | - |
| 16.01.2024 | 20,30 | 20,90 | 20,10 | 20,30 | 0,00% | - |
| 15.01.2024 | 20,30 | 20,30 | 20,15 | 20,30 | 0,00% | - |
| 12.01.2024 | 20,50 | 20,50 | 20,15 | 20,30 | 0,00% | - |
| 11.01.2024 | 20,50 | 20,60 | 20,15 | 20,30 | -0,98% | - |
| 10.01.2024 | 20,50 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 09.01.2024 | 20,90 | 21,10 | 20,40 | 20,70 | -0,96% | - |
| 08.01.2024 | 21,30 | 21,50 | 20,70 | 20,90 | -1,88% | - |
| 05.01.2024 | 21,70 | 21,70 | 21,00 | 21,30 | -1,84% | - |
| 04.01.2024 | 21,90 | 22,30 | 21,60 | 21,70 | 0,00% | - |
| 03.01.2024 | 21,70 | 22,30 | 21,10 | 21,70 | 0,00% | - |
| 02.01.2024 | 21,30 | 22,00 | 21,30 | 21,70 | 1,88% | - |
| 29.12.2023 | 21,00 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 28.12.2023 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 27.12.2023 | 20,90 | 21,20 | 20,60 | 20,90 | 0,97% | - |
| 22.12.2023 | 20,15 | 20,90 | 20,00 | 20,70 | 2,73% | - |
| 21.12.2023 | 20,30 | 20,40 | 19,90 | 20,15 | -0,25% | - |
| 20.12.2023 | 20,15 | 20,50 | 20,10 | 20,20 | 0,25% | - |
| 19.12.2023 | 20,15 | 20,30 | 19,60 | 20,15 | 0,00% | - |
| 18.12.2023 | 20,15 | 20,30 | 19,90 | 20,15 | 0,75% | - |
| 15.12.2023 | 19,95 | 20,30 | 19,90 | 20,00 | -0,50% | - |
| 14.12.2023 | 20,25 | 20,30 | 19,70 | 20,10 | -0,99% | - |
| 13.12.2023 | 19,95 | 20,60 | 19,90 | 20,30 | 1,25% | - |
| 12.12.2023 | 20,15 | 20,80 | 19,30 | 20,05 | -0,25% | - |
| 11.12.2023 | 20,50 | 20,80 | 20,05 | 20,10 | -0,99% | - |
| 08.12.2023 | 19,90 | 20,80 | 19,75 | 20,30 | 2,53% | - |
| 07.12.2023 | 19,70 | 20,05 | 19,65 | 19,80 | 0,51% | - |
| 06.12.2023 | 19,50 | 19,80 | 19,50 | 19,70 | 0,77% | - |
| 05.12.2023 | 18,60 | 19,65 | 18,55 | 19,55 | 5,96% | - |
| 04.12.2023 | 18,00 | 18,70 | 17,60 | 18,45 | 4,83% | - |
| 01.12.2023 | 17,00 | 17,80 | 17,00 | 17,60 | 3,53% | - |
| 30.11.2023 | 16,90 | 17,15 | 16,90 | 17,00 | 1,49% | - |
| 29.11.2023 | 16,50 | 16,75 | 16,50 | 16,75 | 1,82% | - |
| 28.11.2023 | 16,65 | 16,70 | 16,45 | 16,45 | -1,50% | - |
| 27.11.2023 | 16,75 | 16,80 | 16,65 | 16,70 | -0,30% | - |
| 24.11.2023 | 16,80 | 16,80 | 16,55 | 16,75 | -0,30% | - |
| 23.11.2023 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | - |
| 22.11.2023 | 16,60 | 16,90 | 16,60 | 16,70 | 0,60% | - |
| 21.11.2023 | 16,80 | 16,90 | 16,60 | 16,60 | -1,19% | - |
| 20.11.2023 | 16,80 | 16,80 | 16,65 | 16,80 | -0,30% | - |
| 17.11.2023 | 16,95 | 17,00 | 16,80 | 16,85 | -0,59% | - |
| 16.11.2023 | 16,85 | 17,05 | 16,85 | 16,95 | -0,29% | - |
| 15.11.2023 | 16,85 | 17,30 | 16,85 | 17,00 | 0,89% | - |
| 14.11.2023 | 16,45 | 16,90 | 16,40 | 16,85 | 1,81% | - |
| 13.11.2023 | 16,45 | 17,60 | 16,45 | 16,55 | 0,00% | - |
| 10.11.2023 | 16,50 | 16,75 | 16,35 | 16,55 | 0,91% | - |
| 09.11.2023 | 16,10 | 16,40 | 16,10 | 16,40 | 1,23% | - |
| 08.11.2023 | 16,30 | 16,40 | 16,20 | 16,20 | -0,61% | - |
| 07.11.2023 | 16,15 | 16,65 | 16,00 | 16,30 | 1,24% | - |
| 06.11.2023 | 15,85 | 16,10 | 15,80 | 16,10 | 1,58% | - |
| 03.11.2023 | 15,90 | 16,15 | 15,70 | 15,85 | -0,63% | - |
| 02.11.2023 | 16,00 | 16,00 | 15,60 | 15,95 | 0,95% | - |
| 01.11.2023 | 15,50 | 15,85 | 15,45 | 15,80 | 2,27% | - |
| 31.10.2023 | 15,50 | 15,75 | 15,45 | 15,45 | -0,96% | - |
| 30.10.2023 | 15,50 | 15,75 | 15,35 | 15,60 | 0,32% | - |
| 26.10.2023 | 15,30 | 15,80 | 15,30 | 15,55 | 0,97% | - |
| 25.10.2023 | 15,40 | 15,75 | 14,75 | 15,40 | 0,00% | - |
| 24.10.2023 | 15,20 | 15,65 | 15,20 | 15,40 | 0,65% | - |
| 23.10.2023 | 15,40 | 15,75 | 15,25 | 15,30 | -0,65% | - |
| 20.10.2023 | 15,60 | 15,80 | 15,40 | 15,40 | -1,91% | - |
| 19.10.2023 | 15,70 | 15,75 | 15,50 | 15,70 | 0,00% | - |
| 18.10.2023 | 15,60 | 15,85 | 15,50 | 15,70 | 0,00% | - |
| 17.10.2023 | 15,80 | 15,80 | 15,50 | 15,70 | 0,00% | - |
| 16.10.2023 | 15,50 | 16,00 | 15,50 | 15,70 | 0,64% | - |
| 13.10.2023 | 15,55 | 15,65 | 15,40 | 15,60 | 0,97% | - |
| 12.10.2023 | 15,20 | 15,50 | 15,20 | 15,45 | 0,98% | - |
| 11.10.2023 | 15,30 | 15,70 | 15,20 | 15,30 | -1,92% | - |
| 10.10.2023 | 15,30 | 15,70 | 15,30 | 15,60 | 1,30% | - |
| 09.10.2023 | 15,40 | 15,75 | 15,30 | 15,40 | 0,65% | - |
| 06.10.2023 | 15,40 | 15,80 | 15,30 | 15,30 | -1,29% | - |
| 05.10.2023 | 15,40 | 15,80 | 15,25 | 15,50 | 0,65% | - |
| 04.10.2023 | 15,40 | 15,60 | 15,35 | 15,40 | -0,65% | - |
| 03.10.2023 | 15,45 | 15,90 | 15,35 | 15,50 | 0,00% | - |
| 02.10.2023 | 15,35 | 15,80 | 15,25 | 15,50 | 0,65% | - |
| 29.09.2023 | 15,35 | 15,45 | 14,95 | 15,40 | 0,00% | - |
| 28.09.2023 | 15,40 | 15,50 | 15,35 | 15,40 | 0,65% | - |
| 26.09.2023 | 15,30 | 15,45 | 15,20 | 15,30 | -0,33% | - |
| 25.09.2023 | 15,20 | 15,50 | 15,05 | 15,35 | 0,66% | - |