39,800€
0,25%
Echtzeit-Aktienkurs First Financial Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 39,60 | 40,00 | 39,50 | 39,80 | 0,25% | - |
| 21.11.2024 | 38,60 | 39,90 | 38,40 | 39,70 | 3,12% | - |
| 20.11.2024 | 38,80 | 39,00 | 37,90 | 38,50 | -0,26% | - |
| 19.11.2024 | 39,00 | 39,10 | 38,00 | 38,60 | -2,03% | - |
| 18.11.2024 | 39,20 | 39,50 | 38,90 | 39,40 | 1,29% | - |
| 15.11.2024 | 39,00 | 39,70 | 38,70 | 38,90 | -1,02% | - |
| 14.11.2024 | 39,60 | 39,90 | 39,10 | 39,30 | -2,72% | - |
| 13.11.2024 | 39,90 | 41,10 | 39,80 | 40,40 | -0,49% | - |
| 12.11.2024 | 40,30 | 41,10 | 39,80 | 40,60 | 0,74% | - |
| 11.11.2024 | 38,70 | 40,30 | 38,70 | 40,30 | 5,50% | - |
| 08.11.2024 | 38,00 | 38,70 | 37,80 | 38,20 | -0,26% | - |
| 07.11.2024 | 39,10 | 39,20 | 37,70 | 38,30 | 1,06% | - |
| 06.11.2024 | 34,90 | 39,10 | 34,90 | 37,90 | 13,47% | - |
| 05.11.2024 | 33,20 | 33,90 | 32,90 | 33,40 | 0,30% | - |
| 04.11.2024 | 33,40 | 33,50 | 32,60 | 33,30 | 0,00% | - |
| 01.11.2024 | 33,30 | 33,70 | 33,20 | 33,30 | -1,48% | - |
| 31.10.2024 | 33,60 | 34,00 | 33,40 | 33,80 | -0,29% | - |
| 30.10.2024 | 33,60 | 34,40 | 33,40 | 33,90 | 0,30% | - |
| 29.10.2024 | 34,00 | 34,20 | 33,70 | 33,80 | 0,00% | - |
| 28.10.2024 | 33,60 | 34,10 | 33,40 | 33,80 | 0,90% | - |
| 25.10.2024 | 34,00 | 34,60 | 33,40 | 33,50 | -2,33% | - |
| 24.10.2024 | 34,50 | 34,70 | 33,90 | 34,30 | 0,00% | - |
| 23.10.2024 | 34,20 | 34,60 | 34,10 | 34,30 | 0,00% | - |
| 22.10.2024 | 34,10 | 35,10 | 34,00 | 34,30 | -1,15% | - |
| 21.10.2024 | 35,40 | 35,80 | 34,50 | 34,70 | -0,86% | - |
| 18.10.2024 | 35,60 | 35,60 | 35,00 | 35,00 | -1,69% | - |
| 17.10.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 0,00% | - |
| 16.10.2024 | 34,80 | 35,80 | 34,80 | 35,60 | 0,56% | - |
| 15.10.2024 | 34,50 | 35,50 | 34,20 | 35,40 | 4,73% | - |
| 14.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 11.10.2024 | 32,80 | 34,00 | 32,80 | 34,00 | 3,03% | - |
| 10.10.2024 | 33,00 | 33,00 | 32,80 | 33,00 | -0,60% | - |
| 09.10.2024 | 32,20 | 33,20 | 32,20 | 33,20 | 1,84% | - |
| 08.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 07.10.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 0,00% | - |
| 04.10.2024 | 32,00 | 32,60 | 32,00 | 32,60 | 1,88% | - |
| 03.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 02.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 01.10.2024 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | - |
| 27.09.2024 | 32,80 | 33,00 | 32,60 | 32,60 | -1,21% | - |
| 26.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 25.09.2024 | 34,00 | 34,00 | 33,40 | 33,40 | -2,34% | - |
| 23.09.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 0,59% | - |
| 20.09.2024 | 34,60 | 34,60 | 34,00 | 34,00 | -1,73% | - |
| 19.09.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 1,76% | - |
| 18.09.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | - |
| 17.09.2024 | 33,20 | 34,00 | 33,20 | 33,80 | 1,20% | - |
| 16.09.2024 | 32,80 | 33,40 | 32,80 | 33,40 | 2,45% | - |
| 13.09.2024 | 32,00 | 32,80 | 32,00 | 32,60 | 1,88% | - |
| 12.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 11.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 10.09.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 1,89% | - |
| 06.09.2024 | 32,00 | 32,00 | 31,60 | 31,80 | -0,62% | - |
| 05.09.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -0,62% | - |
| 04.09.2024 | 32,40 | 32,40 | 32,20 | 32,20 | -1,23% | - |
| 03.09.2024 | 32,80 | 32,80 | 32,60 | 32,60 | -0,61% | - |
| 02.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 30.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 29.08.2024 | 32,40 | 32,80 | 32,40 | 32,60 | 1,88% | - |
| 27.08.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -1,84% | - |
| 26.08.2024 | 32,60 | 32,60 | 32,40 | 32,60 | -0,61% | - |
| 23.08.2024 | 31,40 | 32,80 | 31,40 | 32,80 | 3,80% | - |
| 22.08.2024 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | - |
| 21.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 19.08.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | - |
| 16.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 15.08.2024 | 31,00 | 32,40 | 31,00 | 32,40 | 4,52% | - |
| 14.08.2024 | 31,40 | 31,40 | 31,00 | 31,00 | -1,27% | - |
| 13.08.2024 | 31,20 | 31,40 | 31,20 | 31,40 | 0,00% | - |
| 12.08.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -1,88% | - |
| 09.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 08.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 07.08.2024 | 31,40 | 31,60 | 31,00 | 31,00 | -1,90% | - |
| 06.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 05.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 02.08.2024 | 33,40 | 33,40 | 31,80 | 31,80 | -10,17% | - |
| 01.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 31.07.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 0,00% | - |
| 30.07.2024 | 35,00 | 35,60 | 35,00 | 35,60 | -1,66% | - |
| 29.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 26.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 25.07.2024 | 34,40 | 35,40 | 34,40 | 35,40 | 3,51% | - |
| 24.07.2024 | 34,40 | 34,40 | 34,20 | 34,20 | -1,16% | - |
| 23.07.2024 | 33,40 | 34,60 | 33,40 | 34,60 | 8,81% | - |
| 19.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 18.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 17.07.2024 | 31,00 | 32,00 | 31,00 | 31,80 | 8,16% | - |
| 16.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 15.07.2024 | 28,20 | 29,60 | 28,20 | 29,40 | 4,26% | 30,00 |
| 12.07.2024 | 28,20 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 11.07.2024 | 27,20 | 28,40 | 27,20 | 28,40 | 5,19% | - |
| 10.07.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 3,05% | - |
| 09.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 08.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 05.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 04.07.2024 | 27,00 | 27,20 | 27,00 | 27,00 | -1,46% | - |
| 03.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 02.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 01.07.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -1,47% | - |
| 28.06.2024 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | - |