31,591$
-0,50%
Echtzeit-Aktienkurs First Financial Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,90 | 31,96 | 31,49 | 31,59 | -0,50% | 1.048.991,00 |
| 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% | 1.687.246,00 |
| 09.12.2025 | 31,18 | 31,50 | 31,02 | 31,07 | -0,19% | 695.850,00 |
| 08.12.2025 | 31,07 | 31,53 | 30,92 | 31,13 | 0,23% | 916.335,00 |
| 05.12.2025 | 31,56 | 31,59 | 31,05 | 31,06 | -1,74% | 700.160,00 |
| 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% | 733.558,00 |
| 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% | 680.848,00 |
| 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% | 567.105,00 |
| 24.11.2025 | 31,22 | 31,48 | 30,88 | 30,95 | -1,31% | 639.902,00 |
| 21.11.2025 | 30,25 | 31,55 | 30,23 | 31,36 | 3,40% | 670.497,00 |
| 20.11.2025 | 30,59 | 30,98 | 30,10 | 30,33 | 0,43% | 615.456,00 |
| 19.11.2025 | 30,21 | 30,52 | 30,01 | 30,20 | -0,10% | 415.745,00 |
| 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% | 566.795,00 |
| 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% | 457.024,00 |
| 12.11.2025 | 31,51 | 31,87 | 31,28 | 31,37 | -0,22% | 445.466,00 |
| 11.11.2025 | 31,43 | 31,62 | 31,07 | 31,44 | 0,61% | 484.082,00 |
| 10.11.2025 | 31,35 | 31,54 | 31,07 | 31,25 | -0,32% | 534.197,00 |
| 07.11.2025 | 30,75 | 31,38 | 30,68 | 31,35 | 1,95% | 530.770,00 |
| 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% | 541.308,00 |
| 04.11.2025 | 30,82 | 30,97 | 30,40 | 30,65 | -0,84% | 645.551,00 |
| 03.11.2025 | 30,68 | 30,97 | 30,28 | 30,91 | 0,06% | 714.886,00 |
| 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% | 906.333,00 |
| 23.10.2025 | 32,11 | 32,16 | 31,66 | 31,93 | -0,75% | 612.508,00 |
| 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 |
| 14.10.2025 | 32,50 | 33,91 | 32,48 | 33,69 | 2,65% | 490.583,00 |
| 13.10.2025 | 32,37 | 32,89 | 32,15 | 32,82 | 2,21% | 439.014,00 |
| 10.10.2025 | 33,74 | 33,96 | 32,04 | 32,11 | -4,83% | 595.177,00 |
| 09.10.2025 | 33,36 | 33,77 | 33,03 | 33,74 | 1,05% | 492.336,00 |
| 08.10.2025 | 33,59 | 33,60 | 33,02 | 33,39 | 0,06% | 366.250,00 |
| 07.10.2025 | 33,62 | 34,01 | 33,26 | 33,37 | -0,77% | 562.920,00 |
| 06.10.2025 | 33,71 | 34,11 | 33,28 | 33,63 | 0,39% | 469.067,00 |
| 03.10.2025 | 33,47 | 33,95 | 33,39 | 33,50 | 0,36% | 482.740,00 |
| 02.10.2025 | 33,47 | 33,70 | 33,17 | 33,38 | -0,77% | 475.083,00 |
| 01.10.2025 | 33,60 | 33,91 | 33,15 | 33,64 | -0,03% | 439.402,00 |
| 30.09.2025 | 33,72 | 33,93 | 33,27 | 33,65 | -0,36% | 488.649,00 |
| 29.09.2025 | 34,16 | 34,16 | 33,64 | 33,77 | -1,00% | 411.673,00 |
| 26.09.2025 | 33,98 | 34,35 | 33,82 | 34,11 | 0,26% | 337.262,00 |
| 25.09.2025 | 34,17 | 34,22 | 33,88 | 34,02 | -0,61% | 348.216,00 |
| 24.09.2025 | 34,39 | 34,53 | 34,02 | 34,23 | -0,44% | 471.458,00 |
| 23.09.2025 | 34,42 | 34,89 | 34,30 | 34,38 | 0,17% | 437.713,00 |
| 22.09.2025 | 34,63 | 34,93 | 34,23 | 34,32 | -1,58% | 429.518,00 |
| 19.09.2025 | 35,67 | 35,67 | 34,81 | 34,87 | -2,65% | 1.480.699,00 |
| 18.09.2025 | 35,39 | 35,87 | 34,96 | 35,82 | 2,34% | 596.746,00 |
| 17.09.2025 | 35,20 | 36,11 | 34,83 | 35,00 | -0,09% | 550.109,00 |
| 16.09.2025 | 35,42 | 35,48 | 34,77 | 35,03 | -1,13% | 472.877,00 |
| 15.09.2025 | 35,97 | 35,97 | 35,34 | 35,43 | -1,64% | 350.019,00 |
| 12.09.2025 | 36,01 | 36,30 | 35,74 | 36,02 | -0,22% | 417.607,00 |
| 11.09.2025 | 35,97 | 36,17 | 35,30 | 36,10 | 0,14% | 765.877,00 |
| 10.09.2025 | 35,92 | 36,32 | 35,87 | 36,05 | -0,08% | 462.522,00 |
| 09.09.2025 | 36,53 | 36,70 | 35,90 | 36,08 | -1,80% | 356.724,00 |
| 08.09.2025 | 36,77 | 37,35 | 36,19 | 36,74 | 0,03% | 344.836,00 |
| 05.09.2025 | 37,40 | 37,83 | 36,65 | 36,73 | -1,37% | 443.902,00 |
| 04.09.2025 | 36,89 | 37,26 | 36,63 | 37,24 | 1,72% | 462.321,00 |
| 03.09.2025 | 36,51 | 37,03 | 36,23 | 36,61 | -0,38% | 355.095,00 |
| 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 | 3,36% | 397.454,00 |
| 11.08.2025 | 34,10 | 34,20 | 33,66 | 33,90 | -0,41% | 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 | -1,65% | 813.398,00 |
| 31.07.2025 | 34,77 | 34,99 | 34,43 | 34,62 | -1,40% | 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 |