41,371$
-0,14%
Echtzeit-Aktienkurs First Financial Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 41,01 | 41,86 | 40,75 | 41,43 | 1,99% | 355.182,00 |
| 20.11.2024 | 40,90 | 41,25 | 40,07 | 40,62 | -0,81% | 369.572,00 |
| 19.11.2024 | 40,44 | 41,07 | 40,44 | 40,95 | -0,73% | 315.867,00 |
| 18.11.2024 | 41,37 | 41,74 | 41,14 | 41,25 | -0,22% | 421.235,00 |
| 15.11.2024 | 41,58 | 41,77 | 40,74 | 41,34 | -0,10% | 491.525,00 |
| 14.11.2024 | 41,79 | 42,00 | 41,22 | 41,38 | -1,03% | 418.073,00 |
| 13.11.2024 | 43,02 | 43,35 | 41,70 | 41,81 | -1,60% | 510.928,00 |
| 12.11.2024 | 42,85 | 43,57 | 42,23 | 42,49 | -1,05% | 935.769,00 |
| 11.11.2024 | 42,02 | 43,50 | 42,02 | 42,94 | 3,97% | 532.151,00 |
| 08.11.2024 | 41,27 | 41,60 | 40,64 | 41,30 | 1,13% | 552.895,00 |
| 07.11.2024 | 41,50 | 41,71 | 40,50 | 40,84 | -2,74% | 798.213,00 |
| 06.11.2024 | 38,78 | 42,02 | 38,78 | 41,99 | 14,29% | 1.608.526,00 |
| 05.11.2024 | 36,07 | 36,76 | 35,99 | 36,74 | 1,77% | 377.241,00 |
| 04.11.2024 | 36,36 | 36,42 | 35,51 | 36,10 | -0,96% | 222.166,00 |
| 01.11.2024 | 36,35 | 36,58 | 36,02 | 36,45 | 0,86% | 545.881,00 |
| 31.10.2024 | 36,74 | 36,75 | 36,10 | 36,14 | -1,42% | 391.860,00 |
| 30.10.2024 | 36,32 | 37,20 | 36,32 | 36,66 | 0,74% | 349.783,00 |
| 29.10.2024 | 36,50 | 36,74 | 36,25 | 36,39 | -1,14% | 418.164,00 |
| 28.10.2024 | 36,59 | 36,97 | 36,25 | 36,81 | 1,88% | 468.895,00 |
| 25.10.2024 | 37,26 | 37,30 | 35,98 | 36,13 | -2,03% | 357.693,00 |
| 24.10.2024 | 37,29 | 37,32 | 36,63 | 36,88 | -1,02% | 800.927,00 |
| 23.10.2024 | 36,83 | 37,38 | 36,72 | 37,26 | 0,49% | 274.470,00 |
| 22.10.2024 | 36,95 | 37,28 | 36,84 | 37,08 | 0,16% | 267.375,00 |
| 21.10.2024 | 38,69 | 38,69 | 36,95 | 37,02 | -3,59% | 381.442,00 |
| 18.10.2024 | 38,82 | 38,88 | 38,05 | 38,40 | -1,16% | 416.834,00 |
| 17.10.2024 | 38,36 | 39,00 | 38,19 | 38,85 | 0,26% | 358.983,00 |
| 16.10.2024 | 38,44 | 39,14 | 38,35 | 38,75 | 1,68% | 508.438,00 |
| 15.10.2024 | 37,77 | 38,89 | 37,50 | 38,11 | 1,55% | 542.509,00 |
| 14.10.2024 | 37,40 | 37,89 | 36,92 | 37,53 | 0,94% | 244.392,00 |
| 11.10.2024 | 36,35 | 37,44 | 36,18 | 37,18 | 2,79% | 426.778,00 |
| 10.10.2024 | 36,19 | 36,26 | 35,74 | 36,17 | -0,52% | 309.555,00 |
| 09.10.2024 | 35,62 | 36,58 | 35,57 | 36,36 | 1,91% | 296.755,00 |
| 08.10.2024 | 36,02 | 36,28 | 35,66 | 35,68 | -0,83% | 221.277,00 |
| 07.10.2024 | 35,65 | 36,14 | 35,63 | 35,98 | 0,25% | 401.011,00 |
| 04.10.2024 | 36,29 | 36,46 | 35,76 | 35,89 | 1,13% | 379.861,00 |
| 03.10.2024 | 35,30 | 35,75 | 35,13 | 35,49 | -0,25% | 299.254,00 |
| 02.10.2024 | 35,90 | 36,39 | 35,48 | 35,58 | -1,63% | 305.100,00 |
| 01.10.2024 | 36,86 | 36,87 | 35,77 | 36,17 | -2,24% | 520.469,00 |
| 30.09.2024 | 36,59 | 37,39 | 36,44 | 37,00 | 1,01% | 423.298,00 |
| 27.09.2024 | 37,24 | 37,33 | 36,52 | 36,63 | -0,81% | 349.501,00 |
| 26.09.2024 | 37,35 | 37,42 | 36,83 | 36,93 | 0,11% | 332.576,00 |
| 25.09.2024 | 37,51 | 37,58 | 36,75 | 36,89 | -1,52% | 555.864,00 |
| 24.09.2024 | 38,10 | 38,28 | 37,33 | 37,46 | -1,73% | 454.173,00 |
| 23.09.2024 | 38,29 | 38,31 | 37,72 | 38,12 | 0,05% | 328.915,00 |
| 20.09.2024 | 38,94 | 38,94 | 37,98 | 38,10 | -1,93% | 1.637.076,00 |
| 19.09.2024 | 38,76 | 38,97 | 37,97 | 38,85 | 2,59% | 447.299,00 |
| 18.09.2024 | 37,62 | 39,21 | 37,08 | 37,87 | 0,45% | 580.092,00 |
| 17.09.2024 | 37,77 | 38,53 | 37,39 | 37,70 | 1,10% | 463.237,00 |
| 16.09.2024 | 36,77 | 37,62 | 36,35 | 37,29 | 1,41% | 471.222,00 |
| 13.09.2024 | 36,34 | 36,78 | 36,09 | 36,77 | 2,80% | 437.973,00 |
| 12.09.2024 | 35,69 | 35,88 | 35,21 | 35,77 | 0,42% | 465.391,00 |
| 11.09.2024 | 35,54 | 35,76 | 34,77 | 35,62 | -1,11% | 464.736,00 |
| 10.09.2024 | 35,67 | 36,07 | 34,95 | 36,02 | 1,04% | 451.962,00 |
| 09.09.2024 | 35,31 | 35,76 | 35,02 | 35,65 | 1,28% | 569.023,00 |
| 06.09.2024 | 35,91 | 36,18 | 35,08 | 35,20 | -1,46% | 355.921,00 |
| 05.09.2024 | 36,33 | 36,42 | 35,50 | 35,72 | -0,92% | 566.806,00 |
| 04.09.2024 | 35,92 | 36,44 | 35,77 | 36,05 | -0,22% | 357.676,00 |
| 03.09.2024 | 36,33 | 36,72 | 36,05 | 36,13 | -1,20% | 389.856,00 |
| 30.08.2024 | 36,46 | 36,61 | 35,97 | 36,57 | 0,77% | 541.258,00 |
| 29.08.2024 | 36,56 | 36,71 | 36,05 | 36,29 | 0,14% | 508.100,00 |
| 28.08.2024 | 35,83 | 36,49 | 35,71 | 36,24 | 1,06% | 424.171,00 |
| 27.08.2024 | 36,13 | 36,22 | 35,78 | 35,86 | -1,27% | 444.551,00 |
| 26.08.2024 | 37,04 | 37,18 | 36,24 | 36,32 | -0,79% | 593.310,00 |
| 23.08.2024 | 35,52 | 37,52 | 35,41 | 36,61 | 3,95% | 640.187,00 |
| 22.08.2024 | 35,22 | 35,50 | 35,10 | 35,22 | 0,00% | 363.460,00 |
| 21.08.2024 | 35,36 | 35,36 | 34,87 | 35,22 | 0,49% | 333.945,00 |
| 20.08.2024 | 35,68 | 35,68 | 35,02 | 35,05 | -2,45% | 340.329,00 |
| 19.08.2024 | 35,87 | 35,98 | 35,42 | 35,93 | 0,79% | 343.567,00 |
| 16.08.2024 | 35,19 | 36,25 | 35,19 | 35,65 | 0,91% | 637.008,00 |
| 15.08.2024 | 35,27 | 35,88 | 35,17 | 35,33 | 2,79% | 578.534,00 |
| 14.08.2024 | 34,80 | 34,93 | 34,14 | 34,37 | -0,89% | 365.966,00 |
| 13.08.2024 | 34,74 | 34,79 | 34,29 | 34,68 | 1,17% | 497.275,00 |
| 12.08.2024 | 35,26 | 35,48 | 34,04 | 34,28 | -1,49% | 343.620,00 |
| 09.08.2024 | 34,94 | 35,06 | 34,49 | 34,80 | -0,83% | 401.110,00 |
| 08.08.2024 | 34,70 | 35,12 | 34,45 | 35,09 | 2,39% | 439.763,00 |
| 07.08.2024 | 34,78 | 35,03 | 34,05 | 34,27 | -0,03% | 428.204,00 |
| 06.08.2024 | 34,39 | 35,27 | 34,00 | 34,28 | -0,67% | 587.735,00 |
| 05.08.2024 | 33,71 | 34,94 | 33,05 | 34,51 | -2,57% | 758.946,00 |
| 02.08.2024 | 34,89 | 35,52 | 34,58 | 35,42 | -2,99% | 664.498,00 |
| 01.08.2024 | 38,09 | 38,49 | 36,27 | 36,51 | -5,09% | 780.745,00 |
| 31.07.2024 | 38,36 | 39,48 | 37,92 | 38,47 | 0,10% | 632.789,00 |
| 30.07.2024 | 38,44 | 38,68 | 37,91 | 38,43 | 0,68% | 520.394,00 |
| 29.07.2024 | 39,50 | 39,53 | 38,15 | 38,17 | -3,27% | 820.608,00 |
| 26.07.2024 | 38,72 | 39,52 | 38,35 | 39,46 | 2,65% | 931.354,00 |
| 25.07.2024 | 37,07 | 38,79 | 36,55 | 38,44 | 4,03% | 1.064.399,00 |
| 24.07.2024 | 37,35 | 37,95 | 36,93 | 36,95 | -1,62% | 750.301,00 |
| 23.07.2024 | 36,47 | 37,69 | 36,43 | 37,56 | 2,18% | 923.696,00 |
| 22.07.2024 | 35,67 | 36,85 | 35,55 | 36,76 | 3,00% | 852.380,00 |
| 19.07.2024 | 36,00 | 36,64 | 35,51 | 35,69 | 2,53% | 1.012.468,00 |
| 18.07.2024 | 34,50 | 35,89 | 34,35 | 34,81 | -0,51% | 1.454.758,00 |
| 17.07.2024 | 33,75 | 35,21 | 33,69 | 34,99 | 2,43% | 1.109.426,00 |
| 16.07.2024 | 32,50 | 34,17 | 32,33 | 34,16 | 6,19% | 990.864,00 |
| 15.07.2024 | 31,47 | 32,43 | 31,38 | 32,17 | 4,18% | 998.629,00 |
| 12.07.2024 | 31,00 | 31,28 | 30,85 | 30,88 | 0,00% | 759.177,00 |
| 11.07.2024 | 30,05 | 30,95 | 29,93 | 30,88 | 4,25% | 725.610,00 |
| 10.07.2024 | 29,07 | 29,65 | 28,92 | 29,62 | 2,10% | 574.491,00 |
| 09.07.2024 | 28,54 | 29,05 | 28,35 | 29,01 | 1,58% | 535.884,00 |
| 08.07.2024 | 28,98 | 29,10 | 28,52 | 28,56 | -0,52% | 720.426,00 |
| 05.07.2024 | 29,27 | 29,27 | 28,68 | 28,71 | -1,98% | 486.719,00 |
| 03.07.2024 | 29,69 | 29,79 | 29,20 | 29,29 | -1,35% | 469.266,00 |