36,686$
-0,17%
Echtzeit-Aktienkurs First Financial Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 36,43 | 37,02 | 36,41 | 36,76 | 0,02% | - |
| 02.09.2025 | 36,74 | 37,01 | 36,38 | 36,75 | -1,13% | 462.639,00 |
| 29.08.2025 | 37,49 | 37,70 | 37,06 | 37,17 | -0,54% | 448.813,00 |
| 28.08.2025 | 38,12 | 38,12 | 37,22 | 37,37 | -1,61% | 426.682,00 |
| 27.08.2025 | 37,41 | 38,09 | 37,41 | 37,98 | 0,93% | 779.761,00 |
| 26.08.2025 | 36,85 | 37,90 | 36,33 | 37,63 | 2,12% | 677.586,00 |
| 25.08.2025 | 37,31 | 37,59 | 36,81 | 36,85 | -2,10% | 367.066,00 |
| 22.08.2025 | 36,01 | 37,76 | 35,75 | 37,64 | 5,23% | 681.134,00 |
| 21.08.2025 | 35,55 | 35,99 | 35,42 | 35,77 | 0,08% | 357.556,00 |
| 20.08.2025 | 35,88 | 35,99 | 35,50 | 35,74 | -0,08% | 370.727,00 |
| 19.08.2025 | 35,54 | 36,20 | 35,54 | 35,77 | 0,39% | 422.215,00 |
| 18.08.2025 | 35,31 | 36,06 | 35,10 | 35,63 | 0,71% | 710.611,00 |
| 15.08.2025 | 36,55 | 36,80 | 35,38 | 35,38 | -2,88% | 917.055,00 |
| 14.08.2025 | 35,48 | 36,50 | 33,52 | 36,43 | 1,17% | 1.024.767,00 |
| 13.08.2025 | 35,26 | 36,06 | 35,06 | 36,01 | 2,77% | 614.502,00 |
| 12.08.2025 | 34,19 | 35,05 | 33,95 | 35,04 | 3,30% | 397.454,00 |
| 11.08.2025 | 34,10 | 34,20 | 33,66 | 33,92 | -0,35% | 427.789,00 |
| 08.08.2025 | 33,90 | 34,06 | 33,54 | 34,04 | 1,25% | 321.101,00 |
| 07.08.2025 | 34,23 | 34,26 | 33,56 | 33,62 | -1,15% | 513.588,00 |
| 06.08.2025 | 34,33 | 34,34 | 33,95 | 34,01 | -0,87% | 330.912,00 |
| 05.08.2025 | 34,50 | 34,50 | 33,59 | 34,31 | -0,20% | 712.258,00 |
| 04.08.2025 | 34,20 | 34,45 | 34,02 | 34,38 | 0,97% | 706.200,00 |
| 01.08.2025 | 34,36 | 34,92 | 33,53 | 34,05 | -1,62% | 813.398,00 |
| 31.07.2025 | 34,77 | 34,99 | 34,43 | 34,61 | -1,42% | 488.808,00 |
| 30.07.2025 | 36,02 | 36,18 | 34,92 | 35,11 | -2,17% | 373.395,00 |
| 29.07.2025 | 36,73 | 36,73 | 35,84 | 35,89 | -1,35% | 394.472,00 |
| 28.07.2025 | 36,36 | 36,44 | 36,04 | 36,38 | -0,19% | 382.587,00 |
| 25.07.2025 | 36,85 | 36,85 | 36,14 | 36,45 | -1,11% | 436.188,00 |
| 24.07.2025 | 36,78 | 37,04 | 36,47 | 36,86 | 0,08% | 780.090,00 |
| 23.07.2025 | 37,06 | 37,20 | 36,28 | 36,83 | -0,62% | 659.347,00 |
| 22.07.2025 | 37,35 | 37,83 | 37,01 | 37,06 | -1,17% | 839.426,00 |
| 21.07.2025 | 37,54 | 38,13 | 37,37 | 37,50 | 0,48% | 677.990,00 |
| 18.07.2025 | 38,66 | 38,74 | 37,13 | 37,32 | 1,44% | 758.424,00 |
| 17.07.2025 | 36,26 | 36,90 | 36,26 | 36,79 | 1,29% | 560.865,00 |
| 16.07.2025 | 35,88 | 36,49 | 35,44 | 36,32 | 1,54% | 507.606,00 |
| 15.07.2025 | 37,20 | 37,58 | 35,74 | 35,77 | -3,79% | 475.869,00 |
| 14.07.2025 | 36,66 | 37,22 | 36,66 | 37,18 | 1,23% | 303.441,00 |
| 11.07.2025 | 37,07 | 37,37 | 36,67 | 36,73 | -1,90% | 350.627,00 |
| 10.07.2025 | 37,06 | 37,61 | 36,79 | 37,44 | 1,03% | 385.344,00 |
| 09.07.2025 | 37,69 | 37,90 | 36,92 | 37,06 | -0,80% | 286.156,00 |
| 08.07.2025 | 37,30 | 37,73 | 37,30 | 37,36 | 0,11% | 555.780,00 |
| 07.07.2025 | 37,61 | 37,99 | 37,17 | 37,32 | -1,17% | 498.939,00 |
| 03.07.2025 | 37,74 | 38,13 | 37,44 | 37,76 | 0,48% | 474.172,00 |
| 02.07.2025 | 37,32 | 37,60 | 37,02 | 37,58 | 0,86% | 472.667,00 |
| 01.07.2025 | 35,86 | 37,69 | 35,40 | 37,26 | 3,64% | 754.290,00 |
| 30.06.2025 | 36,36 | 36,53 | 35,95 | 35,95 | -0,53% | 399.573,00 |
| 27.06.2025 | 36,26 | 36,70 | 35,95 | 36,14 | -0,28% | 1.486.606,00 |
| 26.06.2025 | 36,06 | 36,28 | 35,33 | 36,24 | 0,98% | 412.547,00 |
| 25.06.2025 | 36,08 | 36,23 | 35,72 | 35,89 | -0,97% | 471.758,00 |
| 24.06.2025 | 35,99 | 37,30 | 35,74 | 36,24 | 1,60% | 613.692,00 |
| 23.06.2025 | 34,75 | 35,70 | 34,61 | 35,67 | 2,15% | 465.653,00 |
| 20.06.2025 | 35,13 | 35,36 | 34,76 | 34,92 | -0,51% | 1.934.826,00 |
| 18.06.2025 | 34,85 | 35,52 | 34,85 | 35,10 | 0,00% | 574.019,00 |
| 17.06.2025 | 35,21 | 35,75 | 35,06 | 35,10 | -1,63% | 542.104,00 |
| 16.06.2025 | 35,82 | 36,30 | 35,49 | 35,68 | 0,34% | 643.489,00 |
| 13.06.2025 | 36,21 | 36,32 | 35,46 | 35,56 | -3,00% | 484.928,00 |
| 12.06.2025 | 36,85 | 36,85 | 36,37 | 36,66 | -0,57% | 319.331,00 |
| 11.06.2025 | 37,61 | 37,65 | 36,69 | 36,87 | -1,63% | 489.290,00 |
| 10.06.2025 | 36,80 | 37,51 | 36,69 | 37,48 | 2,04% | 557.880,00 |
| 09.06.2025 | 36,85 | 36,97 | 36,64 | 36,73 | 0,46% | 411.112,00 |
| 06.06.2025 | 35,80 | 36,60 | 35,17 | 36,56 | 2,75% | 538.723,00 |
| 05.06.2025 | 35,60 | 35,87 | 35,37 | 35,58 | 0,14% | 503.691,00 |
| 04.06.2025 | 35,79 | 36,02 | 35,44 | 35,53 | -0,81% | 366.163,00 |
| 03.06.2025 | 35,21 | 35,85 | 34,66 | 35,82 | 1,82% | 500.908,00 |
| 02.06.2025 | 35,28 | 35,61 | 34,63 | 35,18 | -0,23% | 565.835,00 |
| 30.05.2025 | 35,40 | 35,71 | 34,26 | 35,26 | -0,34% | 955.209,00 |
| 29.05.2025 | 35,10 | 35,42 | 34,51 | 35,38 | 1,35% | 511.210,00 |
| 28.05.2025 | 35,12 | 35,33 | 34,01 | 34,91 | -1,10% | 629.254,00 |
| 27.05.2025 | 34,60 | 35,30 | 34,37 | 35,30 | 3,19% | 477.820,00 |
| 23.05.2025 | 33,81 | 34,43 | 33,48 | 34,21 | -0,75% | 425.120,00 |
| 22.05.2025 | 34,52 | 34,80 | 34,39 | 34,47 | -0,63% | 345.318,00 |
| 21.05.2025 | 35,31 | 35,81 | 34,61 | 34,69 | -2,94% | 415.840,00 |
| 20.05.2025 | 35,69 | 35,84 | 35,59 | 35,74 | -0,36% | 295.017,00 |
| 19.05.2025 | 35,48 | 35,88 | 35,17 | 35,87 | 0,03% | 308.736,00 |
| 16.05.2025 | 35,93 | 36,01 | 35,66 | 35,86 | -0,28% | 437.639,00 |
| 15.05.2025 | 35,86 | 36,01 | 35,64 | 35,96 | 0,84% | 305.152,00 |
| 14.05.2025 | 35,27 | 35,96 | 35,10 | 35,66 | -0,75% | 450.111,00 |
| 13.05.2025 | 36,33 | 36,36 | 35,80 | 35,93 | -0,65% | 340.840,00 |
| 12.05.2025 | 36,03 | 36,67 | 35,93 | 36,17 | 4,31% | 635.050,00 |
| 09.05.2025 | 34,85 | 34,97 | 34,59 | 34,67 | -0,52% | 325.038,00 |
| 08.05.2025 | 34,53 | 35,06 | 34,41 | 34,85 | 1,81% | 489.009,00 |
| 07.05.2025 | 34,70 | 34,79 | 34,08 | 34,23 | 0,00% | 477.060,00 |
| 06.05.2025 | 34,08 | 34,46 | 33,80 | 34,23 | -0,55% | 428.668,00 |
| 05.05.2025 | 34,26 | 34,90 | 34,26 | 34,42 | -0,66% | 288.044,00 |
| 02.05.2025 | 34,17 | 34,74 | 33,96 | 34,65 | 2,64% | 491.776,00 |
| 01.05.2025 | 33,54 | 34,07 | 33,20 | 33,76 | 0,75% | 548.023,00 |
| 30.04.2025 | 33,22 | 33,77 | 32,87 | 33,51 | -0,80% | 529.751,00 |
| 29.04.2025 | 33,26 | 33,85 | 33,19 | 33,78 | 0,87% | 372.808,00 |
| 28.04.2025 | 33,59 | 33,82 | 33,12 | 33,49 | 0,36% | 340.092,00 |
| 25.04.2025 | 33,40 | 33,58 | 33,02 | 33,37 | -1,21% | 350.373,00 |
| 24.04.2025 | 33,49 | 33,90 | 33,18 | 33,78 | 0,57% | 609.067,00 |
| 23.04.2025 | 34,09 | 34,87 | 33,38 | 33,59 | 1,17% | 446.530,00 |
| 22.04.2025 | 32,56 | 33,38 | 32,19 | 33,20 | 2,95% | 515.884,00 |
| 21.04.2025 | 31,89 | 32,78 | 31,87 | 32,25 | -1,32% | 659.563,00 |
| 17.04.2025 | 32,64 | 33,14 | 32,49 | 32,68 | -0,24% | 503.545,00 |
| 16.04.2025 | 32,49 | 32,85 | 32,27 | 32,76 | 0,77% | 490.525,00 |
| 15.04.2025 | 31,70 | 32,69 | 31,70 | 32,51 | 2,43% | 451.749,00 |
| 14.04.2025 | 31,78 | 31,87 | 30,89 | 31,74 | 1,41% | 590.362,00 |
| 11.04.2025 | 31,01 | 32,06 | 30,65 | 31,30 | -0,32% | 525.385,00 |
| 10.04.2025 | 32,76 | 32,87 | 30,58 | 31,40 | -6,32% | 688.387,00 |