39,600€
3,13%
Echtzeit-Aktienkurs First Financial Bankshares
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 37,90 | 38,90 | 37,80 | 38,50 | 1,85% | - |
| 07.11.2024 | 39,10 | 39,20 | 37,50 | 37,80 | -3,32% | - |
| 06.11.2024 | 34,90 | 39,10 | 34,80 | 39,10 | 16,02% | - |
| 05.11.2024 | 33,00 | 33,90 | 32,90 | 33,70 | 1,51% | - |
| 04.11.2024 | 33,20 | 33,80 | 32,60 | 33,20 | -1,48% | - |
| 01.11.2024 | 33,30 | 34,20 | 33,20 | 33,70 | 39,83% | - |
| 31.10.2024 | 33,40 | 34,00 | 24,10 | 24,10 | -29,01% | - |
| 30.10.2024 | 33,40 | 34,40 | 24,20 | 33,95 | 0,15% | - |
| 29.10.2024 | 34,20 | 34,40 | 24,10 | 33,90 | -0,59% | - |
| 28.10.2024 | 33,60 | 34,60 | 24,25 | 34,10 | 1,79% | - |
| 25.10.2024 | 33,80 | 34,60 | 33,30 | 33,50 | -1,76% | - |
| 24.10.2024 | 34,50 | 34,70 | 33,90 | 34,10 | -1,16% | - |
| 23.10.2024 | 34,20 | 34,80 | 34,10 | 34,50 | 0,58% | - |
| 22.10.2024 | 34,00 | 35,10 | 33,60 | 34,30 | 0,00% | - |
| 21.10.2024 | 35,20 | 35,80 | 34,20 | 34,30 | -2,83% | - |
| 18.10.2024 | 35,60 | 35,90 | 35,00 | 35,30 | -1,67% | - |
| 17.10.2024 | 35,40 | 36,10 | 35,20 | 35,90 | 0,56% | - |
| 16.10.2024 | 34,80 | 36,10 | 34,80 | 35,70 | 2,00% | - |
| 15.10.2024 | 34,50 | 35,70 | 34,20 | 35,00 | 1,74% | - |
| 14.10.2024 | 33,80 | 34,70 | 33,70 | 34,40 | 1,18% | - |
| 11.10.2024 | 33,00 | 34,20 | 33,00 | 34,00 | 2,72% | - |
| 10.10.2024 | 33,20 | 33,30 | 32,60 | 33,10 | -0,60% | - |
| 09.10.2024 | 32,20 | 33,40 | 32,20 | 33,30 | 2,46% | - |
| 08.10.2024 | 32,60 | 33,10 | 32,50 | 32,50 | -0,91% | - |
| 07.10.2024 | 32,40 | 32,90 | 32,40 | 32,80 | 0,31% | - |
| 04.10.2024 | 32,00 | 33,30 | 32,00 | 32,70 | 1,55% | - |
| 03.10.2024 | 32,20 | 32,50 | 31,80 | 32,20 | 0,00% | - |
| 02.10.2024 | 32,40 | 33,00 | 32,10 | 32,20 | -1,53% | - |
| 01.10.2024 | 33,00 | 33,40 | 32,30 | 32,70 | -1,51% | - |
| 30.09.2024 | 32,80 | 33,50 | 32,50 | 33,20 | 1,22% | - |
| 27.09.2024 | 32,80 | 33,80 | 32,70 | 32,80 | -0,61% | - |
| 26.09.2024 | 33,20 | 33,70 | 32,90 | 33,00 | -0,30% | - |
| 25.09.2024 | 33,20 | 33,60 | 33,00 | 33,10 | -1,19% | - |
| 24.09.2024 | 34,00 | 34,60 | 33,40 | 33,50 | -2,33% | - |
| 23.09.2024 | 34,00 | 34,50 | 33,90 | 34,30 | 0,59% | - |
| 20.09.2024 | 34,60 | 34,90 | 34,00 | 34,10 | -2,01% | - |
| 19.09.2024 | 34,00 | 35,00 | 34,00 | 34,80 | 2,05% | - |
| 18.09.2024 | 33,80 | 35,10 | 33,30 | 34,10 | 0,59% | - |
| 17.09.2024 | 33,50 | 34,70 | 33,50 | 33,90 | 1,19% | - |
| 16.09.2024 | 33,10 | 33,80 | 32,60 | 33,50 | 0,90% | - |
| 13.09.2024 | 32,00 | 33,20 | 32,00 | 33,20 | 2,79% | - |
| 12.09.2024 | 32,00 | 32,50 | 31,80 | 32,30 | 0,00% | - |
| 11.09.2024 | 32,40 | 32,60 | 31,50 | 32,30 | -1,22% | - |
| 10.09.2024 | 32,00 | 32,70 | 31,70 | 32,70 | 1,24% | - |
| 09.09.2024 | 31,90 | 32,40 | 31,70 | 32,30 | 1,89% | - |
| 06.09.2024 | 32,00 | 32,80 | 31,60 | 31,70 | -1,25% | - |
| 05.09.2024 | 32,20 | 32,90 | 32,00 | 32,10 | -1,23% | - |
| 04.09.2024 | 32,60 | 33,00 | 32,10 | 32,50 | -0,61% | - |
| 03.09.2024 | 32,80 | 34,00 | 32,70 | 32,70 | -0,91% | - |
| 02.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,30% | - |
| 30.08.2024 | 32,60 | 33,50 | 32,50 | 33,10 | 1,53% | - |
| 29.08.2024 | 32,40 | 33,20 | 32,40 | 32,60 | 0,00% | - |
| 28.08.2024 | 32,00 | 32,90 | 32,00 | 32,60 | 1,56% | - |
| 27.08.2024 | 32,20 | 32,60 | 32,00 | 32,10 | -1,23% | - |
| 26.08.2024 | 32,60 | 33,30 | 32,50 | 32,50 | -0,61% | - |
| 23.08.2024 | 31,40 | 33,50 | 31,40 | 32,70 | 3,15% | - |
| 22.08.2024 | 31,40 | 32,00 | 30,80 | 31,70 | 0,32% | - |
| 21.08.2024 | 31,40 | 31,80 | 31,30 | 31,60 | 0,32% | - |
| 20.08.2024 | 32,20 | 32,50 | 31,50 | 31,50 | -2,78% | - |
| 19.08.2024 | 32,00 | 32,60 | 32,00 | 32,40 | 0,31% | - |
| 16.08.2024 | 32,00 | 33,00 | 32,00 | 32,30 | 0,31% | - |
| 15.08.2024 | 31,00 | 32,70 | 31,00 | 32,20 | 3,21% | - |
| 14.08.2024 | 31,40 | 32,40 | 30,90 | 31,20 | -0,95% | - |
| 13.08.2024 | 31,40 | 31,90 | 31,30 | 31,50 | 0,32% | - |
| 12.08.2024 | 31,90 | 32,50 | 31,20 | 31,40 | -1,57% | - |
| 09.08.2024 | 32,20 | 32,50 | 31,60 | 31,90 | -0,62% | - |
| 08.08.2024 | 31,00 | 32,50 | 31,00 | 32,10 | 2,56% | - |
| 07.08.2024 | 31,60 | 32,20 | 31,20 | 31,30 | 0,00% | - |
| 06.08.2024 | 31,80 | 32,30 | 31,10 | 31,30 | -0,63% | - |
| 05.08.2024 | 32,00 | 32,60 | 28,00 | 31,50 | -3,08% | - |
| 02.08.2024 | 33,60 | 33,60 | 31,70 | 32,50 | -3,85% | - |
| 01.08.2024 | 35,40 | 35,80 | 33,60 | 33,80 | -4,79% | - |
| 31.07.2024 | 35,50 | 36,50 | 34,90 | 35,50 | -0,28% | - |
| 30.07.2024 | 35,30 | 37,60 | 35,10 | 35,60 | 0,85% | - |
| 29.07.2024 | 36,40 | 36,80 | 35,30 | 35,30 | -3,02% | - |
| 26.07.2024 | 35,50 | 36,40 | 35,40 | 36,40 | 2,82% | - |
| 25.07.2024 | 34,60 | 35,70 | 33,90 | 35,40 | 3,81% | - |
| 24.07.2024 | 34,40 | 34,90 | 34,10 | 34,10 | -1,45% | - |
| 23.07.2024 | 33,70 | 34,70 | 33,50 | 34,60 | 2,37% | - |
| 22.07.2024 | 32,80 | 33,80 | 32,30 | 33,80 | 3,05% | - |
| 19.07.2024 | 31,80 | 33,70 | 31,80 | 32,80 | 2,82% | - |
| 18.07.2024 | 31,80 | 32,90 | 31,40 | 31,90 | -0,31% | - |
| 17.07.2024 | 31,30 | 32,20 | 30,80 | 32,00 | 2,24% | - |
| 16.07.2024 | 29,60 | 31,30 | 29,20 | 31,30 | 6,10% | - |
| 15.07.2024 | 28,20 | 29,70 | 28,20 | 29,50 | 4,24% | 60,00 |
| 12.07.2024 | 28,20 | 28,70 | 28,20 | 28,30 | -0,35% | - |
| 11.07.2024 | 27,20 | 28,50 | 27,00 | 28,40 | 4,03% | - |
| 10.07.2024 | 26,60 | 27,40 | 26,60 | 27,30 | 1,87% | - |
| 09.07.2024 | 26,20 | 27,40 | 26,20 | 26,80 | 1,52% | - |
| 08.07.2024 | 26,40 | 26,90 | 26,30 | 26,40 | -0,38% | - |
| 05.07.2024 | 27,00 | 27,50 | 26,50 | 26,50 | -2,21% | - |