30,298$
0,73%
Echtzeit-Aktienkurs First Financial Bankshares
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,71 | 30,41 | 29,11 | 30,26 | 0,60% | 503,00 |
| 06.03.2026 | 29,44 | 30,15 | 28,89 | 30,08 | -0,73% | 503,00 |
| 05.03.2026 | 30,04 | 30,45 | 29,85 | 30,30 | -0,59% | 503,00 |
| 04.03.2026 | 30,64 | 30,82 | 30,24 | 30,48 | 0,46% | 829.857,00 |
| 03.03.2026 | 30,12 | 30,75 | 29,55 | 30,34 | -1,72% | 1.144.833,00 |
| 02.03.2026 | 30,45 | 31,97 | 30,03 | 30,87 | -0,19% | 1.924.189,00 |
| 27.02.2026 | 32,70 | 32,71 | 30,90 | 30,93 | -7,53% | 1.382.304,00 |
| 26.02.2026 | 32,89 | 33,57 | 32,62 | 33,45 | 2,17% | 800.219,00 |
| 25.02.2026 | 32,45 | 32,86 | 32,16 | 32,74 | 1,61% | 449.333,00 |
| 24.02.2026 | 32,06 | 32,45 | 31,68 | 32,22 | 0,75% | 472.563,00 |
| 23.02.2026 | 33,31 | 33,45 | 31,84 | 31,98 | -4,05% | 666.592,00 |
| 20.02.2026 | 33,06 | 33,71 | 32,53 | 33,33 | 0,69% | 888.484,00 |
| 19.02.2026 | 32,72 | 33,14 | 32,63 | 33,10 | 0,39% | 474.384,00 |
| 18.02.2026 | 33,29 | 33,99 | 32,86 | 32,97 | -1,43% | 498.464,00 |
| 17.02.2026 | 33,60 | 34,04 | 33,18 | 33,45 | -0,09% | 682.484,00 |
| 13.02.2026 | 33,44 | 33,72 | 33,04 | 33,48 | 0,12% | 468.055,00 |
| 12.02.2026 | 33,95 | 34,60 | 33,06 | 33,44 | -0,56% | 870.215,00 |
| 11.02.2026 | 33,90 | 34,34 | 33,35 | 33,63 | -0,12% | 682.001,00 |
| 10.02.2026 | 34,35 | 34,72 | 33,62 | 33,67 | -2,52% | 623.121,00 |
| 09.02.2026 | 34,60 | 34,90 | 34,35 | 34,54 | -0,69% | 535.922,00 |
| 06.02.2026 | 34,47 | 35,00 | 34,35 | 34,78 | 1,64% | 970.622,00 |
| 05.02.2026 | 34,16 | 34,64 | 33,90 | 34,22 | 0,18% | 776.446,00 |
| 04.02.2026 | 33,58 | 34,43 | 32,00 | 34,16 | 2,61% | 727.992,00 |
| 03.02.2026 | 32,26 | 33,55 | 32,25 | 33,29 | 2,72% | 1.151.972,00 |
| 02.02.2026 | 31,84 | 32,76 | 31,69 | 32,41 | 1,85% | 846.493,00 |
| 30.01.2026 | 31,53 | 31,96 | 31,22 | 31,82 | 0,22% | 2.513.986,00 |
| 29.01.2026 | 31,44 | 31,81 | 31,21 | 31,75 | 1,37% | 923.939,00 |
| 28.01.2026 | 31,92 | 31,94 | 31,21 | 31,32 | -1,63% | 792.598,00 |
| 27.01.2026 | 32,21 | 32,44 | 31,82 | 31,84 | -0,66% | 718.409,00 |
| 26.01.2026 | 32,71 | 33,66 | 31,80 | 32,05 | -2,14% | 1.165.134,00 |
| 23.01.2026 | 33,40 | 34,38 | 32,57 | 32,75 | -2,82% | 892.552,00 |
| 22.01.2026 | 33,82 | 34,57 | 33,21 | 33,70 | -0,33% | 956.466,00 |
| 21.01.2026 | 32,54 | 33,90 | 32,45 | 33,81 | 4,58% | 824.448,00 |
| 20.01.2026 | 31,99 | 32,59 | 31,76 | 32,33 | -1,01% | 511.692,00 |
| 19.01.2026 | 32,37 | 32,88 | 32,31 | 32,66 | 0,36% | - |
| 16.01.2026 | 32,61 | 32,84 | 31,84 | 32,54 | -0,34% | 686.632,00 |
| 15.01.2026 | 32,05 | 32,97 | 32,05 | 32,65 | 1,56% | 608.804,00 |
| 14.01.2026 | 31,77 | 32,43 | 31,66 | 32,15 | 1,20% | 742.516,00 |
| 13.01.2026 | 31,52 | 31,91 | 31,47 | 31,77 | 0,79% | 760.717,00 |
| 12.01.2026 | 31,21 | 31,55 | 31,15 | 31,52 | -0,16% | 585.133,00 |
| 09.01.2026 | 32,02 | 32,34 | 31,46 | 31,57 | -1,59% | 696.411,00 |
| 08.01.2026 | 30,82 | 32,33 | 30,82 | 32,08 | 3,45% | 722.298,00 |
| 07.01.2026 | 31,39 | 31,56 | 30,67 | 31,01 | -1,02% | 626.835,00 |
| 06.01.2026 | 30,52 | 31,52 | 30,49 | 31,33 | 1,82% | 812.924,00 |
| 05.01.2026 | 29,90 | 31,20 | 29,64 | 30,77 | 2,50% | 1.078.675,00 |
| 02.01.2026 | 29,91 | 30,26 | 29,44 | 30,02 | 0,50% | 960.560,00 |
| 31.12.2025 | 30,30 | 30,41 | 29,84 | 29,87 | -1,61% | 807.673,00 |
| 30.12.2025 | 30,46 | 30,55 | 30,29 | 30,36 | -0,52% | 669.951,00 |
| 29.12.2025 | 30,94 | 31,00 | 30,45 | 30,52 | -1,07% | 588.801,00 |
| 26.12.2025 | 30,89 | 30,97 | 30,63 | 30,85 | -0,03% | 510.565,00 |
| 24.12.2025 | 30,92 | 31,02 | 30,81 | 30,86 | -0,32% | 272.892,00 |
| 23.12.2025 | 31,02 | 31,38 | 30,90 | 30,96 | -0,64% | 657.233,00 |
| 22.12.2025 | 31,03 | 31,49 | 30,93 | 31,16 | 0,32% | 608.502,00 |
| 19.12.2025 | 31,15 | 31,29 | 30,61 | 31,06 | -0,54% | 2.277.080,00 |
| 18.12.2025 | 31,50 | 31,69 | 31,10 | 31,23 | -0,19% | 888.226,00 |
| 17.12.2025 | 31,41 | 31,82 | 31,26 | 31,29 | -0,60% | 775.169,00 |
| 16.12.2025 | 31,49 | 31,62 | 31,26 | 31,48 | 0,35% | 1.291.195,00 |
| 15.12.2025 | 31,68 | 31,89 | 31,11 | 31,37 | -0,70% | 944.161,00 |
| 12.12.2025 | 31,90 | 31,96 | 31,49 | 31,59 | -0,50% | 1.048.916,00 |
| 11.12.2025 | 31,70 | 32,10 | 31,70 | 31,75 | 0,25% | 909.602,00 |
| 10.12.2025 | 31,04 | 31,86 | 31,01 | 31,67 | 1,93% | 1.682.129,00 |
| 09.12.2025 | 31,18 | 31,50 | 31,02 | 31,07 | -0,22% | 695.850,00 |
| 08.12.2025 | 31,07 | 31,53 | 30,92 | 31,14 | 0,26% | 916.335,00 |
| 05.12.2025 | 31,56 | 31,59 | 31,05 | 31,06 | -1,74% | 700.063,00 |
| 04.12.2025 | 31,60 | 31,85 | 31,49 | 31,61 | -0,13% | 922.062,00 |
| 03.12.2025 | 31,28 | 31,75 | 31,01 | 31,65 | 1,67% | 733.556,00 |
| 02.12.2025 | 31,74 | 31,78 | 31,09 | 31,13 | -1,46% | 586.369,00 |
| 01.12.2025 | 31,06 | 31,88 | 30,99 | 31,59 | 1,12% | 680.646,00 |
| 28.11.2025 | 31,23 | 31,43 | 31,17 | 31,24 | 0,00% | 312.720,00 |
| 26.11.2025 | 31,40 | 31,63 | 31,15 | 31,24 | -1,30% | 1.087.105,00 |
| 25.11.2025 | 31,20 | 31,83 | 30,90 | 31,65 | 2,26% | 566.880,00 |
| 24.11.2025 | 31,22 | 31,48 | 30,88 | 30,95 | -1,31% | 625.405,00 |
| 21.11.2025 | 30,25 | 31,55 | 30,23 | 31,36 | 3,40% | 668.981,00 |
| 20.11.2025 | 30,59 | 30,91 | 30,10 | 30,33 | 0,40% | 615.455,00 |
| 19.11.2025 | 30,21 | 30,52 | 30,01 | 30,21 | -0,07% | 415.637,00 |
| 18.11.2025 | 29,84 | 30,44 | 29,80 | 30,23 | 1,24% | 710.376,00 |
| 17.11.2025 | 31,01 | 31,16 | 29,80 | 29,86 | -4,11% | 566.451,00 |
| 14.11.2025 | 30,86 | 31,21 | 30,36 | 31,14 | 0,55% | 617.818,00 |
| 13.11.2025 | 31,16 | 31,58 | 30,85 | 30,97 | -1,28% | 456.667,00 |
| 12.11.2025 | 31,51 | 31,87 | 31,28 | 31,37 | -0,22% | 445.447,00 |
| 11.11.2025 | 31,43 | 31,62 | 31,07 | 31,44 | 0,61% | 484.077,00 |
| 10.11.2025 | 31,35 | 31,54 | 31,07 | 31,25 | -0,35% | 533.605,00 |
| 07.11.2025 | 30,75 | 31,38 | 30,68 | 31,36 | 1,98% | 529.536,00 |
| 06.11.2025 | 31,03 | 31,26 | 30,68 | 30,75 | -1,51% | 576.406,00 |
| 05.11.2025 | 30,65 | 31,40 | 30,60 | 31,22 | 1,86% | 539.585,00 |
| 04.11.2025 | 30,82 | 30,97 | 30,40 | 30,65 | -0,84% | 644.596,00 |
| 03.11.2025 | 30,68 | 30,97 | 30,28 | 30,91 | 0,06% | 712.015,00 |
| 31.10.2025 | 30,68 | 31,00 | 30,19 | 30,89 | 0,62% | 701.129,00 |
| 30.10.2025 | 30,51 | 31,28 | 30,51 | 30,70 | 0,20% | 914.234,00 |
| 29.10.2025 | 31,06 | 31,66 | 30,51 | 30,64 | -2,23% | 1.095.170,00 |
| 28.10.2025 | 31,31 | 31,56 | 30,95 | 31,34 | 0,10% | 481.392,00 |
| 27.10.2025 | 31,49 | 32,07 | 31,21 | 31,31 | 0,61% | 756.014,00 |
| 24.10.2025 | 31,26 | 31,75 | 30,50 | 31,12 | -2,53% | 906.130,00 |
| 23.10.2025 | 32,11 | 32,16 | 31,66 | 31,93 | -0,75% | - |
| 22.10.2025 | 32,24 | 32,75 | 31,77 | 32,17 | 0,00% | 446.037,00 |
| 21.10.2025 | 32,08 | 32,24 | 31,93 | 32,17 | -0,22% | 344.796,00 |
| 20.10.2025 | 31,68 | 32,32 | 31,56 | 32,24 | 2,17% | 449.887,00 |
| 17.10.2025 | 31,42 | 31,64 | 31,30 | 31,56 | 0,69% | - |
| 16.10.2025 | 32,64 | 32,89 | 31,11 | 31,34 | -4,54% | 1.017.073,00 |
| 15.10.2025 | 33,64 | 33,76 | 32,73 | 32,83 | -2,55% | 481.847,00 |