45,220$
1,78%
Echtzeit-Aktienkurs First Business Financial Services
Bid:
Ask:
Aktienkurse zur First Business Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 44,46 | 45,82 | 44,46 | 45,22 | 1,78% | 60.086,00 |
| 26.09.2024 | 44,34 | 44,57 | 43,80 | 44,43 | 1,23% | 17.714,00 |
| 25.09.2024 | 43,93 | 44,06 | 43,74 | 43,89 | -1,28% | 6.777,00 |
| 24.09.2024 | 44,30 | 44,78 | 43,52 | 44,46 | -0,13% | 14.924,00 |
| 23.09.2024 | 44,26 | 44,64 | 44,00 | 44,52 | -0,89% | 10.582,00 |
| 20.09.2024 | 45,38 | 45,79 | 44,48 | 44,92 | -2,67% | 63.891,00 |
| 19.09.2024 | 46,44 | 46,44 | 45,65 | 46,15 | 1,29% | 18.438,00 |
| 18.09.2024 | 44,64 | 45,99 | 44,23 | 45,56 | 2,06% | 16.782,00 |
| 17.09.2024 | 44,82 | 45,30 | 43,63 | 44,64 | 0,88% | 39.511,00 |
| 16.09.2024 | 43,83 | 44,47 | 43,83 | 44,25 | 2,34% | 10.493,00 |
| 13.09.2024 | 42,79 | 43,47 | 42,79 | 43,24 | 1,50% | 15.126,00 |
| 12.09.2024 | 42,37 | 42,73 | 42,37 | 42,60 | 0,16% | 7.371,00 |
| 11.09.2024 | 42,06 | 42,53 | 41,37 | 42,53 | 0,02% | 5.811,00 |
| 10.09.2024 | 43,01 | 43,10 | 41,31 | 42,52 | -1,07% | 17.209,00 |
| 09.09.2024 | 43,51 | 43,86 | 42,98 | 42,98 | -0,97% | 8.676,00 |
| 06.09.2024 | 43,25 | 43,62 | 42,55 | 43,40 | 0,91% | 16.943,00 |
| 05.09.2024 | 43,00 | 43,39 | 42,59 | 43,01 | -1,67% | 5.936,00 |
| 04.09.2024 | 44,49 | 44,77 | 43,74 | 43,74 | -1,17% | 9.755,00 |
| 03.09.2024 | 45,01 | 45,01 | 44,04 | 44,26 | -2,45% | 5.538,00 |
| 30.08.2024 | 44,90 | 45,48 | 44,64 | 45,37 | 0,58% | 6.773,00 |
| 29.08.2024 | 45,00 | 45,11 | 44,83 | 45,11 | 0,56% | 5.945,00 |
| 28.08.2024 | 44,38 | 45,23 | 44,38 | 44,86 | 0,27% | 13.205,00 |
| 27.08.2024 | 43,94 | 44,82 | 41,71 | 44,74 | 0,43% | 18.773,00 |
| 26.08.2024 | 45,38 | 45,39 | 44,50 | 44,55 | -0,71% | 14.587,00 |
| 23.08.2024 | 42,63 | 45,11 | 42,16 | 44,87 | 5,68% | 24.869,00 |
| 22.08.2024 | 42,43 | 42,56 | 42,21 | 42,46 | -0,70% | 3.985,00 |
| 21.08.2024 | 42,62 | 43,39 | 42,29 | 42,76 | 1,52% | 6.601,00 |
| 20.08.2024 | 42,96 | 42,96 | 42,12 | 42,12 | -1,66% | 5.992,00 |
| 19.08.2024 | 42,93 | 42,93 | 42,75 | 42,83 | -0,30% | 5.682,00 |
| 16.08.2024 | 42,10 | 43,13 | 42,10 | 42,96 | 2,21% | 12.334,00 |
| 15.08.2024 | 41,47 | 42,40 | 41,01 | 42,03 | 3,29% | 14.194,00 |
| 14.08.2024 | 40,38 | 40,83 | 39,91 | 40,69 | 0,74% | 10.406,00 |
| 13.08.2024 | 40,43 | 40,43 | 39,73 | 40,39 | 1,18% | 16.329,00 |
| 12.08.2024 | 40,98 | 40,98 | 39,65 | 39,92 | -1,80% | 14.609,00 |
| 09.08.2024 | 40,34 | 40,87 | 40,31 | 40,65 | -0,97% | 9.582,00 |
| 08.08.2024 | 40,99 | 41,09 | 40,58 | 41,05 | 0,66% | 9.562,00 |
| 07.08.2024 | 41,73 | 41,85 | 40,58 | 40,78 | -0,90% | 6.521,00 |
| 06.08.2024 | 41,65 | 41,65 | 40,59 | 41,15 | -1,18% | 10.587,00 |
| 05.08.2024 | 41,87 | 41,87 | 40,30 | 41,64 | -1,82% | 17.011,00 |
| 02.08.2024 | 41,88 | 42,87 | 41,75 | 42,41 | -3,20% | 19.689,00 |
| 01.08.2024 | 46,38 | 46,38 | 43,12 | 43,81 | -4,80% | 23.531,00 |
| 31.07.2024 | 45,40 | 47,23 | 45,40 | 46,02 | 0,37% | 23.565,00 |
| 30.07.2024 | 45,96 | 46,22 | 45,47 | 45,85 | 0,26% | 24.252,00 |
| 29.07.2024 | 46,77 | 46,77 | 45,31 | 45,73 | 0,09% | 15.707,00 |
| 26.07.2024 | 44,75 | 45,80 | 43,96 | 45,69 | 5,76% | 19.837,00 |
| 25.07.2024 | 43,11 | 44,29 | 43,11 | 43,20 | 1,62% | 16.644,00 |
| 24.07.2024 | 43,52 | 44,17 | 42,51 | 42,51 | -1,67% | 26.194,00 |
| 23.07.2024 | 41,54 | 43,42 | 41,54 | 43,23 | 4,65% | 32.175,00 |
| 22.07.2024 | 40,71 | 41,44 | 40,37 | 41,31 | 2,00% | 15.193,00 |
| 19.07.2024 | 41,23 | 41,23 | 40,48 | 40,50 | -1,53% | 7.154,00 |
| 18.07.2024 | 41,73 | 42,49 | 40,73 | 41,13 | -1,44% | 14.725,00 |
| 17.07.2024 | 40,51 | 41,73 | 40,36 | 41,73 | 1,90% | 27.816,00 |
| 16.07.2024 | 39,38 | 40,95 | 39,38 | 40,95 | 5,46% | 25.056,00 |
| 15.07.2024 | 38,73 | 40,05 | 38,72 | 38,83 | 0,52% | 32.825,00 |
| 12.07.2024 | 37,98 | 38,63 | 37,98 | 38,63 | 3,57% | 20.240,00 |
| 11.07.2024 | 36,26 | 37,77 | 36,26 | 37,30 | 4,83% | 20.666,00 |
| 10.07.2024 | 35,32 | 35,64 | 35,25 | 35,58 | 0,40% | 17.083,00 |
| 09.07.2024 | 35,48 | 35,75 | 35,28 | 35,44 | -1,96% | 7.273,00 |
| 08.07.2024 | 35,66 | 36,15 | 35,50 | 36,15 | 2,55% | 10.031,00 |
| 05.07.2024 | 36,05 | 36,20 | 35,25 | 35,25 | -2,84% | 27.714,00 |
| 03.07.2024 | 36,81 | 36,81 | 36,28 | 36,28 | -0,68% | 2.731,00 |
| 02.07.2024 | 36,77 | 36,94 | 36,53 | 36,53 | 0,08% | 4.685,00 |
| 01.07.2024 | 36,99 | 36,99 | 36,30 | 36,50 | -1,32% | 13.832,00 |
| 28.06.2024 | 35,86 | 37,00 | 35,37 | 36,99 | 3,53% | 100.177,00 |
| 27.06.2024 | 35,08 | 35,73 | 35,08 | 35,73 | 2,79% | 6.609,00 |
| 26.06.2024 | 33,89 | 35,27 | 33,80 | 34,76 | 0,00% | 13.809,00 |
| 25.06.2024 | 34,01 | 34,76 | 34,01 | 34,76 | 1,50% | 25.050,00 |
| 24.06.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -0,07% | 4.256,00 |
| 21.06.2024 | 33,66 | 34,37 | 33,66 | 34,27 | 0,68% | 29.265,00 |
| 20.06.2024 | 33,67 | 35,58 | 33,58 | 34,04 | -0,03% | 5.341,00 |
| 18.06.2024 | 34,02 | 34,25 | 33,30 | 34,05 | -0,82% | 9.884,00 |
| 17.06.2024 | 33,25 | 34,33 | 33,25 | 34,33 | 2,42% | 5.489,00 |
| 14.06.2024 | 34,20 | 34,20 | 33,16 | 33,52 | -1,06% | 9.013,00 |
| 13.06.2024 | 34,10 | 34,10 | 33,50 | 33,88 | -2,56% | 6.290,00 |
| 12.06.2024 | 34,00 | 34,90 | 34,00 | 34,77 | 4,98% | 6.066,00 |
| 11.06.2024 | 33,71 | 33,71 | 33,10 | 33,12 | -1,72% | 12.902,00 |
| 10.06.2024 | 33,73 | 33,73 | 33,55 | 33,70 | -0,59% | 5.184,00 |
| 07.06.2024 | 34,07 | 34,11 | 33,67 | 33,90 | -0,79% | 10.557,00 |
| 06.06.2024 | 34,22 | 34,30 | 34,07 | 34,17 | 0,41% | 5.970,00 |
| 05.06.2024 | 33,80 | 34,26 | 33,71 | 34,03 | 0,80% | 9.562,00 |
| 04.06.2024 | 34,11 | 34,18 | 33,76 | 33,76 | -1,14% | 11.133,00 |
| 03.06.2024 | 34,73 | 34,73 | 34,10 | 34,15 | 0,44% | 13.094,00 |
| 31.05.2024 | 34,46 | 34,87 | 33,81 | 34,00 | -0,61% | 11.215,00 |
| 30.05.2024 | 34,00 | 34,28 | 34,00 | 34,21 | 2,43% | 5.489,00 |
| 29.05.2024 | 34,01 | 34,26 | 33,27 | 33,40 | -3,08% | 18.330,00 |
| 28.05.2024 | 35,02 | 35,02 | 34,27 | 34,46 | -0,83% | 3.578,00 |
| 24.05.2024 | 34,73 | 34,76 | 34,64 | 34,75 | 1,22% | 5.957,00 |
| 23.05.2024 | 34,67 | 34,75 | 34,30 | 34,33 | -0,64% | 14.171,00 |
| 22.05.2024 | 34,66 | 35,00 | 34,40 | 34,55 | -0,32% | 14.635,00 |
| 21.05.2024 | 33,75 | 34,66 | 33,58 | 34,66 | 3,37% | 18.457,00 |
| 20.05.2024 | 34,35 | 34,39 | 33,51 | 33,53 | -2,10% | 10.050,00 |
| 17.05.2024 | 34,48 | 34,66 | 34,25 | 34,25 | -0,72% | 8.338,00 |
| 16.05.2024 | 34,70 | 34,70 | 34,07 | 34,50 | 0,20% | 11.067,00 |
| 15.05.2024 | 34,25 | 34,62 | 34,25 | 34,43 | 0,61% | 5.325,00 |
| 14.05.2024 | 34,30 | 34,38 | 33,57 | 34,22 | 0,50% | 15.191,00 |
| 13.05.2024 | 34,87 | 34,87 | 34,02 | 34,05 | -2,32% | 11.906,00 |
| 10.05.2024 | 35,18 | 35,18 | 34,84 | 34,86 | -0,26% | 2.389,00 |
| 09.05.2024 | 34,44 | 34,95 | 34,29 | 34,95 | 0,46% | 7.965,00 |
| 08.05.2024 | 34,27 | 34,87 | 34,27 | 34,79 | -2,71% | 9.532,00 |
| 07.05.2024 | 35,69 | 35,76 | 35,10 | 35,76 | 0,17% | 4.761,00 |