30,371$
-0,13%
Echtzeit-Aktienkurs First Financial Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 30,37 | 30,75 | 30,18 | 30,36 | -0,16% | 383.718,00 |
| 25.04.2024 | 30,21 | 30,47 | 29,64 | 30,41 | -0,23% | 437.355,00 |
| 24.04.2024 | 30,13 | 30,57 | 29,93 | 30,48 | -0,07% | 384.527,00 |
| 23.04.2024 | 30,37 | 30,88 | 30,37 | 30,50 | 0,26% | 393.865,00 |
| 22.04.2024 | 29,93 | 30,55 | 29,71 | 30,42 | 1,37% | 477.292,00 |
| 19.04.2024 | 28,57 | 30,09 | 28,45 | 30,01 | 4,20% | 1.110.522,00 |
| 18.04.2024 | 28,67 | 29,08 | 28,40 | 28,80 | 0,52% | 710.649,00 |
| 17.04.2024 | 29,40 | 29,47 | 28,63 | 28,65 | -1,34% | 438.488,00 |
| 16.04.2024 | 29,00 | 29,35 | 28,77 | 29,04 | -0,82% | 407.809,00 |
| 15.04.2024 | 29,73 | 30,01 | 28,93 | 29,28 | -1,35% | 472.968,00 |
| 12.04.2024 | 29,83 | 30,07 | 29,53 | 29,68 | -1,75% | 318.282,00 |
| 11.04.2024 | 30,18 | 30,60 | 29,70 | 30,21 | 0,97% | 419.398,00 |
| 10.04.2024 | 31,00 | 31,15 | 29,52 | 29,92 | -6,53% | 644.055,00 |
| 09.04.2024 | 31,84 | 32,27 | 31,73 | 32,01 | 1,20% | 285.015,00 |
| 08.04.2024 | 31,76 | 31,94 | 31,60 | 31,63 | 0,60% | 268.559,00 |
| 05.04.2024 | 31,34 | 31,71 | 31,18 | 31,44 | -0,47% | 297.315,00 |
| 04.04.2024 | 31,76 | 32,22 | 31,45 | 31,59 | 1,06% | 382.456,00 |
| 03.04.2024 | 30,97 | 31,49 | 30,97 | 31,26 | 0,19% | 338.402,00 |
| 02.04.2024 | 31,69 | 32,09 | 31,16 | 31,20 | -3,29% | 458.314,00 |
| 01.04.2024 | 32,73 | 32,73 | 31,80 | 32,26 | -1,68% | 496.811,00 |
| 28.03.2024 | 32,54 | 32,94 | 32,25 | 32,81 | 0,80% | 690.602,00 |
| 27.03.2024 | 31,19 | 32,60 | 31,18 | 32,55 | 5,07% | 491.645,00 |
| 26.03.2024 | 31,27 | 31,40 | 30,82 | 30,98 | -0,32% | 357.223,00 |
| 25.03.2024 | 31,23 | 31,58 | 31,00 | 31,08 | -0,10% | 370.413,00 |
| 22.03.2024 | 31,56 | 31,56 | 30,65 | 31,11 | -1,02% | 476.939,00 |
| 21.03.2024 | 31,20 | 31,78 | 31,20 | 31,43 | 1,06% | 384.985,00 |
| 20.03.2024 | 29,94 | 31,45 | 29,94 | 31,10 | 3,32% | 423.239,00 |
| 19.03.2024 | 29,91 | 30,51 | 29,91 | 30,10 | 0,40% | 392.028,00 |
| 18.03.2024 | 30,29 | 30,64 | 29,95 | 29,98 | -1,15% | 421.781,00 |
| 15.03.2024 | 29,92 | 30,62 | 29,92 | 30,33 | 0,76% | 1.807.213,00 |
| 14.03.2024 | 31,21 | 31,21 | 29,84 | 30,10 | -4,14% | 501.965,00 |
| 13.03.2024 | 31,52 | 32,02 | 31,19 | 31,40 | -0,76% | 345.103,00 |
| 12.03.2024 | 31,86 | 32,16 | 31,39 | 31,64 | -1,56% | 429.348,00 |
| 11.03.2024 | 32,50 | 32,60 | 32,10 | 32,14 | -1,32% | 266.811,00 |
| 08.03.2024 | 33,12 | 33,15 | 32,57 | 32,57 | 0,12% | 299.207,00 |
| 07.03.2024 | 32,78 | 32,97 | 32,29 | 32,53 | 0,71% | 420.136,00 |
| 06.03.2024 | 32,45 | 33,03 | 31,65 | 32,30 | -0,19% | 443.630,00 |
| 05.03.2024 | 30,73 | 32,44 | 30,73 | 32,36 | 4,72% | 585.436,00 |
| 04.03.2024 | 30,74 | 31,29 | 30,70 | 30,90 | 0,59% | 345.020,00 |
| 01.03.2024 | 30,67 | 30,98 | 30,29 | 30,72 | -0,58% | 433.909,00 |
| 29.02.2024 | 30,80 | 31,35 | 30,69 | 30,90 | 1,88% | 568.852,00 |
| 28.02.2024 | 30,46 | 30,82 | 30,24 | 30,33 | -1,62% | 244.988,00 |
| 27.02.2024 | 30,90 | 31,23 | 30,49 | 30,83 | 0,33% | 361.000,00 |
| 26.02.2024 | 31,05 | 31,38 | 30,51 | 30,73 | -1,79% | 376.669,00 |
| 23.02.2024 | 31,29 | 31,78 | 31,07 | 31,29 | -0,13% | 309.465,00 |
| 22.02.2024 | 31,44 | 31,75 | 31,12 | 31,33 | -0,92% | 439.641,00 |
| 21.02.2024 | 31,66 | 31,66 | 31,21 | 31,62 | -0,50% | 416.488,00 |
| 20.02.2024 | 31,30 | 31,99 | 31,16 | 31,78 | -0,16% | 476.528,00 |
| 16.02.2024 | 31,85 | 32,17 | 31,41 | 31,83 | -0,75% | 627.828,00 |
| 15.02.2024 | 31,29 | 32,28 | 30,89 | 32,07 | 3,67% | 538.751,00 |
| 14.02.2024 | 30,61 | 31,02 | 30,23 | 30,94 | 2,40% | 423.463,00 |
| 13.02.2024 | 30,74 | 31,33 | 29,66 | 30,21 | -5,48% | 787.916,00 |
| 12.02.2024 | 31,62 | 32,47 | 31,62 | 31,96 | 1,01% | 489.451,00 |
| 09.02.2024 | 31,28 | 31,73 | 30,87 | 31,64 | 1,48% | 454.235,00 |
| 08.02.2024 | 30,51 | 31,19 | 30,51 | 31,18 | 1,70% | 483.424,00 |
| 07.02.2024 | 30,74 | 31,15 | 29,94 | 30,66 | 0,00% | 493.036,00 |
| 06.02.2024 | 30,72 | 31,14 | 30,46 | 30,66 | -0,55% | 466.137,00 |
| 05.02.2024 | 31,04 | 31,17 | 30,36 | 30,83 | -2,03% | 563.976,00 |
| 02.02.2024 | 30,77 | 31,67 | 30,72 | 31,47 | -0,06% | 589.865,00 |
| 01.02.2024 | 31,44 | 31,66 | 30,14 | 31,49 | 0,83% | 832.889,00 |
| 31.01.2024 | 32,15 | 32,65 | 31,21 | 31,23 | -4,52% | 1.040.383,00 |
| 30.01.2024 | 32,95 | 33,15 | 32,56 | 32,71 | -1,06% | 711.211,00 |
| 29.01.2024 | 32,23 | 33,06 | 32,03 | 33,06 | 2,51% | 617.564,00 |
| 26.01.2024 | 30,77 | 32,69 | 30,77 | 32,25 | 6,68% | 836.161,00 |
| 25.01.2024 | 30,24 | 30,61 | 29,95 | 30,23 | 0,80% | 748.405,00 |
| 24.01.2024 | 29,76 | 30,22 | 29,67 | 29,99 | 1,21% | 593.764,00 |
| 23.01.2024 | 30,00 | 30,20 | 29,57 | 29,63 | -0,97% | 547.484,00 |
| 22.01.2024 | 29,58 | 29,92 | 29,36 | 29,92 | 2,36% | 486.995,00 |
| 19.01.2024 | 28,38 | 29,25 | 27,91 | 29,23 | 3,58% | 708.475,00 |
| 18.01.2024 | 27,84 | 28,34 | 27,67 | 28,22 | 1,88% | 512.547,00 |
| 17.01.2024 | 27,06 | 27,80 | 27,06 | 27,70 | 0,25% | 710.331,00 |
| 16.01.2024 | 27,54 | 27,86 | 27,36 | 27,63 | -1,43% | 525.811,00 |
| 12.01.2024 | 28,71 | 28,77 | 27,84 | 28,03 | -0,95% | 369.291,00 |
| 11.01.2024 | 28,26 | 28,46 | 27,75 | 28,30 | -0,84% | 418.789,00 |
| 10.01.2024 | 28,35 | 28,58 | 28,20 | 28,54 | -0,07% | 401.802,00 |
| 09.01.2024 | 28,43 | 28,75 | 28,25 | 28,56 | -1,59% | 470.611,00 |
| 08.01.2024 | 28,89 | 29,07 | 28,50 | 29,02 | 1,19% | 448.192,00 |
| 05.01.2024 | 28,38 | 29,06 | 28,33 | 28,68 | 0,03% | 406.509,00 |
| 04.01.2024 | 28,92 | 29,13 | 28,62 | 28,67 | -0,24% | 500.331,00 |
| 03.01.2024 | 29,89 | 29,89 | 28,65 | 28,74 | -4,42% | 539.207,00 |
| 02.01.2024 | 30,11 | 30,40 | 29,82 | 30,07 | -0,76% | 593.870,00 |
| 29.12.2023 | 31,01 | 31,06 | 30,29 | 30,30 | -2,67% | 444.926,00 |
| 28.12.2023 | 31,07 | 31,37 | 30,93 | 31,13 | -0,38% | 280.978,00 |
| 27.12.2023 | 31,30 | 31,58 | 30,90 | 31,25 | -0,19% | 339.512,00 |
| 26.12.2023 | 30,97 | 31,40 | 30,80 | 31,31 | 1,79% | 297.213,00 |
| 22.12.2023 | 30,84 | 31,08 | 30,50 | 30,76 | 0,62% | 323.464,00 |
| 21.12.2023 | 30,46 | 30,64 | 30,20 | 30,57 | 1,43% | 438.854,00 |
| 20.12.2023 | 30,52 | 31,03 | 30,14 | 30,14 | -1,63% | 680.137,00 |
| 19.12.2023 | 30,32 | 30,84 | 30,07 | 30,64 | 1,59% | 534.598,00 |
| 18.12.2023 | 30,33 | 30,61 | 29,92 | 30,16 | 0,23% | 615.997,00 |
| 15.12.2023 | 30,72 | 30,75 | 29,71 | 30,09 | -1,21% | 1.950.138,00 |
| 14.12.2023 | 30,00 | 30,94 | 29,66 | 30,46 | 3,25% | 950.791,00 |
| 13.12.2023 | 27,99 | 29,68 | 27,81 | 29,50 | 5,21% | 894.600,00 |
| 12.12.2023 | 28,34 | 28,34 | 27,94 | 28,04 | -1,09% | 332.308,00 |
| 11.12.2023 | 28,40 | 28,83 | 28,20 | 28,35 | -0,60% | 366.951,00 |
| 08.12.2023 | 28,47 | 28,89 | 28,05 | 28,52 | 0,18% | 339.561,00 |
| 07.12.2023 | 28,16 | 28,58 | 26,54 | 28,47 | 1,28% | 357.022,00 |
| 06.12.2023 | 28,42 | 29,06 | 28,07 | 28,11 | 0,07% | 453.429,00 |
| 05.12.2023 | 28,04 | 28,15 | 27,80 | 28,09 | -0,50% | 368.724,00 |
| 04.12.2023 | 27,44 | 28,28 | 27,15 | 28,23 | 1,84% | 400.037,00 |