30,222$
0,94%
Echtzeit-Aktienkurs First Financial Bankshares
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,01 | 30,79 | 30,01 | 30,19 | 0,84% | 1.221.233,00 |
| 19.10.2026 | 30,40 | 30,60 | 29,77 | 29,94 | -1,74% | 1.336.093,00 |
| 16.10.2026 | 31,68 | 32,07 | 30,40 | 30,47 | -3,55% | 2.776.057,00 |
| 15.10.2026 | 31,05 | 31,67 | 31,00 | 31,59 | 2,27% | 802.480,00 |
| 14.10.2026 | 30,51 | 30,91 | 30,26 | 30,89 | 0,24% | 1.315.597,00 |
| 13.10.2026 | 31,03 | 31,12 | 30,60 | 30,82 | 0,08% | 1.078.285,00 |
| 12.10.2026 | 30,77 | 31,20 | 30,77 | 30,79 | 0,06% | 814.918,00 |
| 09.10.2026 | 31,28 | 31,37 | 30,76 | 30,77 | -2,07% | 1.013.071,00 |
| 08.10.2026 | 31,39 | 31,65 | 31,13 | 31,42 | 0,08% | 1.169.191,00 |
| 07.10.2026 | 31,63 | 31,74 | 31,21 | 31,40 | -1,68% | 639.446,00 |
| 06.10.2026 | 32,14 | 32,29 | 31,82 | 31,93 | -0,44% | 654.206,00 |
| 05.10.2026 | 32,13 | 32,20 | 31,73 | 32,07 | -0,25% | 1.009.612,00 |
| 02.10.2026 | 32,03 | 32,45 | 31,98 | 32,15 | 1,23% | 849.472,00 |
| 01.10.2026 | 31,56 | 32,13 | 31,05 | 31,76 | 0,03% | 1.062.806,00 |
| 30.09.2026 | 31,77 | 32,10 | 31,40 | 31,75 | 0,00% | 1.039.547,00 |
| 29.09.2026 | 32,03 | 32,19 | 31,54 | 31,75 | -0,97% | 1.068.231,00 |
| 28.09.2026 | 32,31 | 32,36 | 31,93 | 32,06 | -1,20% | 780.957,00 |
| 25.09.2026 | 32,18 | 32,59 | 32,18 | 32,45 | 0,87% | 844.847,00 |
| 24.09.2026 | 32,14 | 32,23 | 31,67 | 32,17 | 0,72% | 836.702,00 |
| 23.09.2026 | 32,31 | 32,43 | 31,92 | 31,94 | -1,18% | 772.835,00 |
| 22.09.2026 | 33,27 | 33,27 | 32,26 | 32,32 | -1,30% | 1.158.375,00 |
| 21.09.2026 | 32,88 | 33,11 | 32,69 | 32,75 | -0,20% | 508.534,00 |
| 18.09.2026 | 32,84 | 32,93 | 32,52 | 32,81 | -0,09% | 1.543.066,00 |
| 17.09.2026 | 33,66 | 33,66 | 32,84 | 32,84 | -1,47% | 630.989,00 |
| 16.09.2026 | 33,51 | 33,72 | 32,63 | 33,33 | -0,92% | 1.256.387,00 |
| 15.09.2026 | 33,25 | 33,65 | 33,25 | 33,64 | 1,13% | 931.263,00 |
| 14.09.2026 | 32,97 | 33,44 | 32,85 | 33,27 | 0,32% | 827.491,00 |
| 11.09.2026 | 33,38 | 33,45 | 32,83 | 33,16 | 0,32% | 675.339,00 |
| 10.09.2026 | 32,58 | 33,08 | 32,32 | 33,06 | 1,05% | 620.562,00 |
| 09.09.2026 | 32,66 | 32,98 | 32,52 | 32,71 | -1,21% | 641.324,00 |
| 08.09.2026 | 33,22 | 33,41 | 33,05 | 33,11 | -0,99% | 589.768,00 |
| 04.09.2026 | 33,11 | 33,65 | 33,11 | 33,44 | 0,30% | 431.008,00 |
| 03.09.2026 | 33,36 | 33,67 | 33,19 | 33,34 | 0,36% | 501.804,00 |
| 02.09.2026 | 32,77 | 33,52 | 32,77 | 33,22 | 1,87% | 776.311,00 |
| 01.09.2026 | 33,19 | 33,30 | 32,56 | 32,61 | -1,87% | 545.555,00 |
| 31.08.2026 | 33,36 | 33,36 | 33,06 | 33,23 | -0,48% | 605.727,00 |
| 28.08.2026 | 33,19 | 33,50 | 33,08 | 33,39 | 0,94% | 635.198,00 |
| 27.08.2026 | 33,34 | 33,65 | 32,84 | 33,08 | -1,75% | 567.255,00 |
| 26.08.2026 | 33,85 | 33,98 | 33,57 | 33,67 | -0,10% | 499.691,00 |
| 25.08.2026 | 33,97 | 34,08 | 33,53 | 33,71 | -0,81% | 543.003,00 |
| 24.08.2026 | 34,21 | 34,51 | 33,91 | 33,98 | -0,44% | 521.785,00 |
| 21.08.2026 | 34,47 | 34,69 | 33,98 | 34,13 | -0,26% | 760.473,00 |
| 20.08.2026 | 34,04 | 34,40 | 33,87 | 34,22 | 0,32% | 789.468,00 |
| 19.08.2026 | 34,78 | 34,78 | 33,97 | 34,11 | -1,53% | 721.790,00 |
| 18.08.2026 | 34,93 | 34,93 | 34,47 | 34,64 | -0,69% | 580.869,00 |
| 17.08.2026 | 35,10 | 35,33 | 34,81 | 34,88 | -1,13% | 762.277,00 |
| 14.08.2026 | 35,02 | 35,36 | 34,95 | 35,28 | 0,40% | 517.384,00 |
| 13.08.2026 | 35,14 | 35,32 | 35,05 | 35,14 | 0,51% | 478.306,00 |
| 12.08.2026 | 34,76 | 35,04 | 34,68 | 34,96 | 0,43% | 547.591,00 |
| 11.08.2026 | 34,45 | 34,96 | 34,45 | 34,81 | 1,28% | 571.239,00 |
| 10.08.2026 | 34,55 | 34,69 | 34,20 | 34,37 | -0,87% | 596.153,00 |
| 07.08.2026 | 34,52 | 34,76 | 34,35 | 34,67 | -0,12% | 593.270,00 |
| 06.08.2026 | 35,56 | 35,62 | 34,68 | 34,71 | -1,71% | 478.079,00 |
| 05.08.2026 | 35,76 | 35,76 | 35,21 | 35,32 | -0,63% | 689.039,00 |
| 04.08.2026 | 35,40 | 35,71 | 35,20 | 35,54 | 0,34% | 774.309,00 |
| 03.08.2026 | 35,42 | 35,75 | 35,20 | 35,42 | 0,80% | 777.533,00 |
| 31.07.2026 | 35,00 | 35,29 | 34,75 | 35,14 | 0,66% | 812.300,00 |
| 30.07.2026 | 35,31 | 35,55 | 34,90 | 34,91 | -0,94% | 632.673,00 |
| 29.07.2026 | 35,03 | 35,48 | 35,01 | 35,24 | 0,09% | 852.884,00 |
| 28.07.2026 | 34,81 | 35,27 | 34,74 | 35,21 | 2,27% | 906.894,00 |
| 27.07.2026 | 34,85 | 35,02 | 34,42 | 34,43 | -0,72% | 576.860,00 |
| 24.07.2026 | 34,67 | 35,12 | 34,51 | 34,68 | 0,49% | 677.556,00 |
| 23.07.2026 | 34,48 | 34,52 | 33,94 | 34,51 | -0,43% | 848.947,00 |
| 22.07.2026 | 34,86 | 34,86 | 34,43 | 34,66 | -0,32% | 727.918,00 |
| 21.07.2026 | 34,66 | 34,94 | 34,33 | 34,77 | -0,32% | 878.845,00 |
| 20.07.2026 | 35,32 | 35,34 | 34,59 | 34,88 | -1,25% | 817.333,00 |
| 17.07.2026 | 36,29 | 36,36 | 35,16 | 35,32 | -3,29% | 1.291.885,00 |
| 16.07.2026 | 35,35 | 36,52 | 35,14 | 36,52 | 3,69% | 1.143.044,00 |
| 15.07.2026 | 34,74 | 35,42 | 34,73 | 35,22 | 1,65% | 795.333,00 |
| 14.07.2026 | 34,69 | 34,87 | 34,41 | 34,65 | -0,22% | 680.015,00 |
| 13.07.2026 | 34,70 | 34,87 | 34,50 | 34,73 | 0,48% | 657.139,00 |
| 10.07.2026 | 34,74 | 34,84 | 34,29 | 34,56 | -0,17% | 621.778,00 |
| 09.07.2026 | 34,00 | 34,74 | 34,00 | 34,62 | 1,88% | 693.082,00 |
| 08.07.2026 | 34,25 | 34,58 | 33,90 | 33,98 | -1,96% | 1.008.267,00 |
| 07.07.2026 | 34,91 | 35,18 | 34,64 | 34,66 | -0,26% | 726.053,00 |
| 06.07.2026 | 34,80 | 35,10 | 34,67 | 34,75 | -0,37% | 587.952,00 |
| 02.07.2026 | 35,68 | 35,77 | 34,65 | 34,88 | -1,64% | 947.812,00 |
| 01.07.2026 | 34,67 | 35,58 | 34,50 | 35,46 | 2,49% | 993.811,00 |
| 30.06.2026 | 34,48 | 34,82 | 34,22 | 34,60 | 0,32% | 935.802,00 |
| 29.06.2026 | 34,97 | 35,12 | 34,29 | 34,49 | -2,13% | 1.219.169,00 |
| 26.06.2026 | 35,14 | 35,42 | 34,95 | 35,24 | 0,86% | 4.501.246,00 |
| 25.06.2026 | 34,30 | 35,31 | 33,70 | 34,94 | 2,64% | 1.300.164,00 |
| 24.06.2026 | 33,51 | 34,11 | 33,51 | 34,04 | 1,60% | 1.127.676,00 |
| 23.06.2026 | 33,00 | 33,57 | 32,87 | 33,51 | 1,19% | 881.087,00 |
| 22.06.2026 | 32,77 | 33,39 | 32,77 | 33,11 | 1,24% | 662.694,00 |
| 19.06.2026 | 32,79 | 32,79 | 32,70 | 32,70 | -0,23% | - |
| 18.06.2026 | 32,86 | 33,09 | 32,69 | 32,78 | 0,64% | 1.976.992,00 |
| 17.06.2026 | 33,20 | 33,48 | 32,27 | 32,57 | -2,49% | 1.163.795,00 |
| 16.06.2026 | 33,41 | 33,66 | 33,24 | 33,40 | 0,09% | 942.926,00 |
| 15.06.2026 | 33,79 | 34,08 | 33,11 | 33,37 | -0,83% | 897.478,00 |
| 12.06.2026 | 33,16 | 33,66 | 33,16 | 33,65 | 1,05% | 665.767,00 |
| 11.06.2026 | 33,45 | 33,49 | 32,96 | 33,30 | 0,27% | 768.349,00 |
| 10.06.2026 | 33,34 | 33,62 | 33,05 | 33,21 | 0,27% | 1.115.223,00 |
| 09.06.2026 | 32,90 | 33,71 | 32,90 | 33,12 | 1,32% | 976.217,00 |
| 08.06.2026 | 32,58 | 32,93 | 32,58 | 32,69 | 0,65% | 761.831,00 |
| 05.06.2026 | 32,43 | 32,77 | 32,36 | 32,48 | 0,39% | 878.462,00 |
| 04.06.2026 | 32,11 | 32,75 | 32,03 | 32,36 | 2,00% | 1.258.295,00 |
| 03.06.2026 | 32,31 | 32,43 | 31,70 | 31,72 | -2,82% | 906.273,00 |
| 02.06.2026 | 32,02 | 32,86 | 31,93 | 32,64 | 1,43% | 906.386,00 |
| 01.06.2026 | 32,42 | 32,50 | 31,77 | 32,18 | -1,53% | 985.792,00 |