34,712$
-0,40%
Echtzeit-Aktienkurs First Financial Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 34,14 | 34,87 | 34,14 | 34,74 | -0,30% | - |
| 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 |
| 09.04.2025 | 31,35 | 34,28 | 30,88 | 33,52 | 5,74% | 1.095.330,00 |
| 08.04.2025 | 32,75 | 33,35 | 31,15 | 31,70 | -0,69% | 821.123,00 |
| 07.04.2025 | 30,82 | 33,41 | 30,82 | 31,92 | -0,78% | 878.033,00 |
| 04.04.2025 | 31,75 | 32,49 | 31,32 | 32,17 | -2,52% | 915.753,00 |
| 03.04.2025 | 32,78 | 35,02 | 32,75 | 33,00 | -7,69% | 643.397,00 |
| 02.04.2025 | 35,26 | 35,86 | 35,10 | 35,75 | 0,17% | 545.627,00 |
| 01.04.2025 | 35,78 | 35,98 | 35,36 | 35,69 | -0,67% | 491.236,00 |
| 31.03.2025 | 35,04 | 36,07 | 34,57 | 35,93 | 0,34% | 728.187,00 |
| 28.03.2025 | 36,29 | 36,37 | 35,66 | 35,81 | -1,32% | 303.742,00 |
| 27.03.2025 | 36,67 | 36,76 | 36,13 | 36,29 | -0,98% | 379.445,00 |
| 26.03.2025 | 36,58 | 37,14 | 36,52 | 36,65 | 0,41% | 344.122,00 |
| 25.03.2025 | 36,41 | 37,06 | 36,34 | 36,50 | -0,84% | 356.033,00 |
| 24.03.2025 | 36,22 | 36,93 | 35,91 | 36,81 | 3,11% | 683.171,00 |
| 21.03.2025 | 35,59 | 35,98 | 35,18 | 35,70 | 0,14% | 1.563.223,00 |
| 20.03.2025 | 35,60 | 36,13 | 35,33 | 35,65 | -0,56% | 569.163,00 |
| 19.03.2025 | 35,66 | 36,22 | 35,28 | 35,85 | 0,70% | 563.510,00 |
| 18.03.2025 | 35,42 | 35,75 | 35,17 | 35,60 | -0,42% | 492.154,00 |
| 17.03.2025 | 35,86 | 35,98 | 35,40 | 35,75 | -0,08% | 415.569,00 |
| 14.03.2025 | 35,38 | 35,84 | 35,02 | 35,78 | 1,85% | 389.732,00 |
| 13.03.2025 | 35,19 | 35,68 | 34,98 | 35,13 | 0,23% | 537.277,00 |
| 12.03.2025 | 35,12 | 35,63 | 34,93 | 35,05 | 0,20% | 609.680,00 |
| 11.03.2025 | 35,76 | 36,06 | 34,69 | 34,98 | -1,66% | 815.467,00 |
| 10.03.2025 | 36,03 | 37,44 | 35,26 | 35,57 | -2,09% | 698.372,00 |
| 07.03.2025 | 36,30 | 36,69 | 35,87 | 36,33 | -0,16% | 412.334,00 |
| 06.03.2025 | 36,31 | 36,60 | 35,77 | 36,39 | -0,63% | 408.377,00 |
| 05.03.2025 | 36,91 | 37,27 | 36,34 | 36,62 | -0,70% | 494.717,00 |
| 04.03.2025 | 37,39 | 37,78 | 36,76 | 36,88 | -2,30% | 680.648,00 |
| 03.03.2025 | 37,67 | 38,60 | 36,97 | 37,75 | 0,24% | 670.726,00 |
| 28.02.2025 | 37,47 | 37,95 | 37,21 | 37,66 | 1,15% | 654.866,00 |
| 27.02.2025 | 36,94 | 37,42 | 36,70 | 37,23 | 0,65% | 425.295,00 |
| 26.02.2025 | 37,07 | 37,32 | 36,55 | 36,99 | -0,59% | 495.080,00 |
| 25.02.2025 | 37,08 | 37,48 | 36,94 | 37,21 | 1,20% | 438.281,00 |
| 24.02.2025 | 37,13 | 37,25 | 36,77 | 36,77 | -0,16% | 468.293,00 |
| 21.02.2025 | 37,03 | 37,86 | 36,62 | 36,83 | -1,29% | 763.021,00 |
| 20.02.2025 | 37,09 | 37,42 | 36,81 | 37,31 | -0,03% | 373.871,00 |
| 19.02.2025 | 36,92 | 37,50 | 35,89 | 37,32 | -0,27% | 333.133,00 |
| 18.02.2025 | 37,17 | 37,86 | 36,94 | 37,42 | 0,56% | 290.024,00 |
| 14.02.2025 | 37,25 | 37,90 | 36,06 | 37,21 | -0,83% | 221.660,00 |
| 13.02.2025 | 36,86 | 37,63 | 36,42 | 37,52 | 0,54% | 352.373,00 |
| 12.02.2025 | 37,52 | 37,93 | 37,22 | 37,32 | -2,10% | 440.004,00 |
| 11.02.2025 | 37,01 | 38,16 | 37,00 | 38,12 | 1,95% | 351.326,00 |
| 10.02.2025 | 37,55 | 38,08 | 37,21 | 37,39 | -1,03% | 350.216,00 |
| 07.02.2025 | 38,42 | 38,42 | 37,18 | 37,78 | -1,84% | 395.711,00 |
| 06.02.2025 | 38,44 | 38,63 | 38,23 | 38,49 | 0,37% | 306.926,00 |
| 05.02.2025 | 38,53 | 38,53 | 37,58 | 38,35 | 0,42% | 369.323,00 |
| 04.02.2025 | 36,74 | 38,23 | 36,72 | 38,19 | 3,38% | 396.682,00 |
| 03.02.2025 | 36,75 | 37,12 | 36,05 | 36,94 | -0,86% | 646.627,00 |
| 31.01.2025 | 37,55 | 37,87 | 37,14 | 37,26 | -0,96% | 587.616,00 |
| 30.01.2025 | 37,81 | 37,99 | 37,12 | 37,62 | 0,67% | 419.658,00 |
| 29.01.2025 | 37,65 | 38,07 | 37,02 | 37,37 | -1,74% | 443.196,00 |
| 28.01.2025 | 38,22 | 38,63 | 37,82 | 38,03 | -1,27% | 481.912,00 |
| 27.01.2025 | 38,15 | 39,12 | 38,15 | 38,52 | 1,93% | 629.962,00 |
| 24.01.2025 | 36,50 | 37,89 | 36,22 | 37,79 | 3,42% | 810.938,00 |
| 23.01.2025 | 36,87 | 37,24 | 36,39 | 36,54 | -1,88% | 429.024,00 |
| 22.01.2025 | 37,32 | 37,61 | 37,03 | 37,24 | -1,01% | 559.477,00 |
| 21.01.2025 | 37,29 | 37,88 | 37,27 | 37,62 | 1,62% | 307.520,00 |
| 17.01.2025 | 37,23 | 37,43 | 36,71 | 37,02 | 0,63% | 364.853,00 |
| 16.01.2025 | 36,54 | 36,95 | 36,34 | 36,79 | -0,19% | 334.270,00 |
| 15.01.2025 | 37,54 | 37,85 | 36,57 | 36,86 | 1,68% | 426.698,00 |
| 14.01.2025 | 35,16 | 36,26 | 34,98 | 36,25 | 4,14% | 467.663,00 |
| 13.01.2025 | 34,37 | 34,86 | 34,26 | 34,81 | 0,09% | 593.952,00 |
| 10.01.2025 | 35,13 | 35,46 | 34,41 | 34,78 | -3,42% | 602.410,00 |
| 08.01.2025 | 35,28 | 36,07 | 35,17 | 36,01 | 1,09% | 565.896,00 |
| 07.01.2025 | 36,16 | 36,42 | 35,27 | 35,62 | -1,19% | 451.281,00 |
| 06.01.2025 | 36,05 | 36,87 | 35,91 | 36,05 | 0,08% | 590.716,00 |
| 03.01.2025 | 35,65 | 36,11 | 35,14 | 36,02 | 1,27% | 739.269,00 |
| 02.01.2025 | 36,44 | 36,65 | 35,46 | 35,57 | -1,33% | 625.133,00 |
| 31.12.2024 | 36,61 | 36,72 | 35,87 | 36,05 | -0,93% | 298.398,00 |
| 30.12.2024 | 35,98 | 36,65 | 35,68 | 36,39 | 0,64% | 462.007,00 |
| 27.12.2024 | 36,61 | 36,95 | 35,73 | 36,16 | -2,14% | 325.391,00 |
| 26.12.2024 | 36,45 | 37,02 | 36,17 | 36,95 | 0,54% | 217.494,00 |
| 24.12.2024 | 36,45 | 36,75 | 36,18 | 36,75 | 1,32% | 149.662,00 |
| 23.12.2024 | 36,22 | 36,37 | 35,82 | 36,27 | -0,52% | 374.710,00 |
| 20.12.2024 | 35,56 | 37,05 | 35,56 | 36,46 | 1,31% | 1.858.272,00 |
| 19.12.2024 | 37,22 | 37,65 | 35,89 | 35,99 | -2,01% | 781.607,00 |
| 18.12.2024 | 39,47 | 39,78 | 36,43 | 36,73 | -6,30% | 779.732,00 |
| 17.12.2024 | 40,38 | 40,85 | 38,97 | 39,20 | -4,06% | 576.710,00 |
| 16.12.2024 | 40,37 | 40,97 | 40,21 | 40,86 | 0,96% | 464.036,00 |
| 13.12.2024 | 40,41 | 40,57 | 39,79 | 40,47 | -0,39% | 405.149,00 |