28,700€
-4,33%
Echtzeit-Aktienkurs First Financial Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,70 | 29,80 | 28,50 | 28,80 | -3,68% | - |
| 03.04.2025 | 32,00 | 32,00 | 29,70 | 29,90 | -9,12% | - |
| 02.04.2025 | 33,00 | 33,20 | 32,40 | 32,90 | -0,60% | - |
| 01.04.2025 | 33,10 | 33,30 | 32,70 | 33,10 | -0,30% | - |
| 31.03.2025 | 33,00 | 33,30 | 32,60 | 33,20 | 34,14% | - |
| 28.03.2025 | 33,50 | 34,30 | 24,65 | 24,75 | -0,60% | - |
| 27.03.2025 | 34,20 | 34,20 | 24,90 | 24,90 | -0,60% | - |
| 26.03.2025 | 33,80 | 34,60 | 25,05 | 25,05 | 0,40% | - |
| 25.03.2025 | 34,00 | 34,20 | 24,95 | 24,95 | 0,00% | - |
| 24.03.2025 | 32,80 | 34,90 | 24,95 | 24,95 | 1,01% | - |
| 21.03.2025 | 33,00 | 33,70 | 24,70 | 24,70 | 0,20% | - |
| 20.03.2025 | 32,80 | 33,50 | 24,65 | 24,65 | 0,61% | - |
| 19.03.2025 | 32,60 | 33,30 | 24,45 | 24,50 | 5,83% | - |
| 18.03.2025 | 32,60 | 32,80 | 23,15 | 23,15 | -5,51% | - |
| 17.03.2025 | 32,80 | 33,10 | 24,50 | 24,50 | -0,41% | - |
| 14.03.2025 | 32,00 | 32,90 | 24,60 | 24,60 | -28,07% | - |
| 13.03.2025 | 32,00 | 34,20 | 31,60 | 34,20 | 39,59% | - |
| 12.03.2025 | 32,00 | 33,10 | 24,40 | 24,50 | 0,41% | - |
| 11.03.2025 | 32,60 | 33,10 | 24,40 | 24,40 | -0,81% | - |
| 10.03.2025 | 33,40 | 34,00 | 24,60 | 24,60 | -26,57% | - |
| 07.03.2025 | 33,40 | 33,90 | 31,70 | 33,50 | -0,59% | - |
| 06.03.2025 | 33,90 | 33,90 | 31,70 | 33,70 | -0,59% | - |
| 05.03.2025 | 34,90 | 35,00 | 31,50 | 33,90 | -2,59% | - |
| 04.03.2025 | 35,80 | 36,00 | 34,20 | 34,80 | -3,33% | - |
| 03.03.2025 | 36,00 | 36,90 | 34,10 | 36,00 | -0,83% | - |
| 28.02.2025 | 35,80 | 36,50 | 35,80 | 36,30 | 1,40% | - |
| 27.02.2025 | 35,40 | 36,00 | 34,60 | 35,80 | 1,42% | - |
| 26.02.2025 | 35,50 | 35,70 | 34,80 | 35,30 | -0,28% | - |
| 25.02.2025 | 35,10 | 35,70 | 34,90 | 35,40 | 0,85% | - |
| 24.02.2025 | 35,20 | 35,70 | 34,60 | 35,10 | -0,28% | - |
| 21.02.2025 | 35,60 | 36,10 | 33,20 | 35,20 | -0,85% | - |
| 20.02.2025 | 35,80 | 35,80 | 35,10 | 35,50 | -0,84% | - |
| 19.02.2025 | 35,60 | 36,10 | 35,30 | 35,80 | 0,00% | - |
| 18.02.2025 | 35,60 | 36,20 | 35,30 | 35,80 | 0,56% | - |
| 17.02.2025 | 35,50 | 35,60 | 35,50 | 35,60 | 0,28% | - |
| 14.02.2025 | 35,90 | 36,20 | 33,80 | 35,50 | -1,11% | - |
| 13.02.2025 | 35,80 | 36,20 | 33,50 | 35,90 | 0,00% | - |
| 12.02.2025 | 36,80 | 36,90 | 35,80 | 35,90 | -2,45% | - |
| 11.02.2025 | 36,00 | 36,90 | 35,60 | 36,80 | 1,38% | - |
| 10.02.2025 | 36,60 | 36,90 | 34,30 | 36,30 | -0,82% | - |
| 07.02.2025 | 37,10 | 37,40 | 35,90 | 36,60 | -1,35% | - |
| 06.02.2025 | 36,80 | 37,40 | 36,80 | 37,10 | 0,54% | - |
| 05.02.2025 | 36,70 | 37,00 | 34,10 | 36,90 | 0,27% | - |
| 04.02.2025 | 35,80 | 36,80 | 34,30 | 36,80 | 2,51% | - |
| 03.02.2025 | 35,60 | 36,10 | 34,90 | 35,90 | 0,00% | - |
| 31.01.2025 | 36,20 | 36,50 | 35,80 | 35,90 | -0,55% | - |
| 30.01.2025 | 36,00 | 36,50 | 35,60 | 36,10 | 0,56% | - |
| 29.01.2025 | 36,40 | 36,70 | 35,50 | 35,90 | -1,64% | - |
| 28.01.2025 | 36,60 | 37,20 | 36,30 | 36,50 | -0,54% | - |
| 27.01.2025 | 35,60 | 37,30 | 35,40 | 36,70 | 1,94% | - |
| 24.01.2025 | 35,00 | 36,10 | 34,40 | 36,00 | 2,56% | - |
| 23.01.2025 | 35,80 | 35,80 | 34,90 | 35,10 | -1,96% | - |
| 22.01.2025 | 36,10 | 36,20 | 35,50 | 35,80 | -0,83% | - |
| 21.01.2025 | 35,60 | 36,50 | 35,60 | 36,10 | 1,40% | - |
| 20.01.2025 | 35,90 | 36,00 | 35,60 | 35,60 | -1,11% | - |
| 17.01.2025 | 35,80 | 36,80 | 35,30 | 36,00 | 0,84% | - |
| 16.01.2025 | 35,80 | 35,90 | 35,30 | 35,70 | -0,28% | - |
| 15.01.2025 | 35,00 | 36,70 | 35,00 | 35,80 | 1,70% | - |
| 14.01.2025 | 33,80 | 35,20 | 33,80 | 35,20 | 3,23% | - |
| 13.01.2025 | 33,80 | 34,30 | 33,50 | 34,10 | 0,59% | - |
| 10.01.2025 | 34,80 | 35,00 | 33,60 | 33,90 | -2,87% | - |
| 09.01.2025 | 34,60 | 35,00 | 34,60 | 34,90 | 0,00% | - |
| 08.01.2025 | 34,40 | 35,00 | 34,10 | 34,90 | 1,16% | - |
| 07.01.2025 | 34,40 | 35,20 | 33,90 | 34,50 | -0,58% | - |
| 06.01.2025 | 34,60 | 35,50 | 34,50 | 34,70 | -0,57% | - |
| 03.01.2025 | 34,60 | 35,10 | 34,10 | 34,90 | 0,58% | - |
| 02.01.2025 | 34,60 | 35,50 | 34,60 | 34,70 | 0,87% | - |
| 30.12.2024 | 34,40 | 34,60 | 34,30 | 34,40 | -0,86% | - |
| 27.12.2024 | 35,50 | 36,70 | 34,30 | 34,70 | -0,57% | - |
| 23.12.2024 | 34,80 | 35,40 | 34,50 | 34,90 | -0,29% | - |
| 20.12.2024 | 34,60 | 35,50 | 34,40 | 35,00 | 0,86% | - |
| 19.12.2024 | 35,40 | 36,40 | 34,70 | 34,70 | -1,98% | - |
| 18.12.2024 | 37,20 | 37,90 | 34,60 | 35,40 | -5,35% | - |
| 17.12.2024 | 38,60 | 38,90 | 37,10 | 37,40 | -3,86% | - |
| 16.12.2024 | 38,50 | 39,00 | 38,30 | 38,90 | 1,04% | - |
| 13.12.2024 | 38,60 | 38,80 | 37,90 | 38,50 | -0,77% | - |
| 12.12.2024 | 39,00 | 39,60 | 38,70 | 38,80 | -1,27% | - |
| 11.12.2024 | 38,40 | 40,80 | 38,30 | 39,30 | 1,55% | - |
| 10.12.2024 | 38,00 | 39,30 | 36,20 | 38,70 | 1,04% | - |
| 09.12.2024 | 38,60 | 38,90 | 38,10 | 38,30 | -1,03% | - |
| 06.12.2024 | 38,40 | 39,20 | 38,40 | 38,70 | 0,00% | - |
| 05.12.2024 | 39,30 | 39,70 | 38,60 | 38,70 | -1,53% | - |
| 04.12.2024 | 39,00 | 39,40 | 38,50 | 39,30 | 1,03% | - |
| 03.12.2024 | 39,20 | 39,60 | 38,70 | 38,90 | -1,52% | - |
| 02.12.2024 | 39,50 | 40,40 | 38,20 | 39,50 | 38,60% | - |
| 29.11.2024 | 39,60 | 40,30 | 28,50 | 28,50 | -28,57% | - |
| 28.11.2024 | 39,90 | 40,00 | 39,80 | 39,90 | 0,25% | - |
| 27.11.2024 | 40,40 | 41,00 | 38,60 | 39,80 | -1,97% | - |
| 26.11.2024 | 41,10 | 42,30 | 40,30 | 40,60 | -0,98% | - |
| 25.11.2024 | 40,80 | 42,50 | 39,60 | 41,00 | -0,24% | - |
| 22.11.2024 | 39,60 | 41,30 | 39,50 | 41,10 | 4,05% | - |
| 21.11.2024 | 38,60 | 39,90 | 38,40 | 39,50 | 2,60% | - |
| 20.11.2024 | 38,60 | 39,00 | 37,90 | 38,50 | -0,52% | - |
| 19.11.2024 | 38,80 | 39,10 | 35,00 | 38,70 | -0,51% | - |
| 18.11.2024 | 39,20 | 39,80 | 38,90 | 38,90 | -1,02% | - |
| 15.11.2024 | 38,80 | 39,70 | 38,70 | 39,30 | 0,00% | - |
| 14.11.2024 | 39,40 | 39,90 | 39,10 | 39,30 | -0,76% | - |
| 13.11.2024 | 39,90 | 41,10 | 39,50 | 39,60 | -1,00% | - |
| 12.11.2024 | 40,30 | 41,10 | 39,70 | 40,00 | -0,74% | - |
| 11.11.2024 | 38,40 | 40,90 | 38,40 | 40,30 | 4,68% | - |