48,910$
-0,59%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 49,51 | 49,76 | 48,69 | 48,91 | -0,59% | 107.481,00 |
| 31.10.2024 | 50,55 | 50,61 | 49,18 | 49,20 | -2,34% | 156.259,00 |
| 30.10.2024 | 49,73 | 51,63 | 49,58 | 50,38 | 0,88% | 137.335,00 |
| 29.10.2024 | 49,59 | 50,14 | 49,22 | 49,94 | -0,42% | 181.833,00 |
| 28.10.2024 | 48,30 | 50,38 | 48,30 | 50,15 | 4,94% | 160.978,00 |
| 25.10.2024 | 49,01 | 49,01 | 47,66 | 47,79 | -1,77% | 114.804,00 |
| 24.10.2024 | 48,54 | 48,77 | 47,76 | 48,65 | 0,10% | 132.794,00 |
| 23.10.2024 | 48,39 | 49,08 | 47,89 | 48,60 | 0,50% | 110.908,00 |
| 22.10.2024 | 47,85 | 48,69 | 47,85 | 48,36 | 0,92% | 78.625,00 |
| 21.10.2024 | 49,62 | 49,62 | 47,61 | 47,92 | -2,56% | 127.401,00 |
| 18.10.2024 | 49,98 | 49,98 | 48,99 | 49,18 | -1,60% | 152.761,00 |
| 17.10.2024 | 50,42 | 50,77 | 49,39 | 49,98 | -1,24% | 138.124,00 |
| 16.10.2024 | 48,66 | 51,40 | 48,39 | 50,61 | 5,64% | 200.724,00 |
| 15.10.2024 | 47,54 | 49,26 | 45,82 | 47,91 | 0,38% | 195.428,00 |
| 14.10.2024 | 47,47 | 48,35 | 47,44 | 47,73 | 0,42% | 125.664,00 |
| 11.10.2024 | 46,02 | 47,60 | 46,02 | 47,53 | 3,98% | 87.963,00 |
| 10.10.2024 | 45,46 | 45,79 | 45,13 | 45,71 | -0,48% | 136.061,00 |
| 09.10.2024 | 45,36 | 46,28 | 45,36 | 45,93 | 0,72% | 119.791,00 |
| 08.10.2024 | 45,49 | 46,20 | 45,41 | 45,60 | -0,11% | 89.921,00 |
| 07.10.2024 | 46,09 | 46,09 | 45,25 | 45,65 | -1,38% | 80.163,00 |
| 04.10.2024 | 45,92 | 46,33 | 45,58 | 46,29 | 2,96% | 120.766,00 |
| 03.10.2024 | 44,45 | 45,49 | 44,41 | 44,96 | 0,04% | 113.138,00 |
| 02.10.2024 | 45,04 | 45,70 | 44,68 | 44,94 | -0,47% | 93.915,00 |
| 01.10.2024 | 46,72 | 46,72 | 45,06 | 45,15 | -3,79% | 128.412,00 |
| 30.09.2024 | 45,90 | 47,25 | 45,79 | 46,93 | 1,62% | 121.292,00 |
| 27.09.2024 | 46,70 | 47,18 | 46,05 | 46,18 | -0,43% | 101.883,00 |
| 26.09.2024 | 46,29 | 46,76 | 45,75 | 46,38 | 1,20% | 121.962,00 |
| 25.09.2024 | 46,85 | 46,88 | 45,81 | 45,83 | -2,36% | 93.841,00 |
| 24.09.2024 | 47,45 | 47,71 | 46,67 | 46,94 | -0,99% | 98.131,00 |
| 23.09.2024 | 48,09 | 48,09 | 47,14 | 47,41 | -0,90% | 95.634,00 |
| 20.09.2024 | 48,67 | 48,89 | 47,72 | 47,84 | -2,82% | 610.721,00 |
| 19.09.2024 | 49,15 | 49,33 | 47,96 | 49,23 | 2,67% | 130.536,00 |
| 18.09.2024 | 47,24 | 49,97 | 46,55 | 47,95 | 1,29% | 133.565,00 |
| 17.09.2024 | 47,62 | 48,59 | 47,06 | 47,34 | 0,70% | 107.402,00 |
| 16.09.2024 | 46,73 | 47,31 | 46,00 | 47,01 | 1,18% | 102.692,00 |
| 13.09.2024 | 45,82 | 46,53 | 45,67 | 46,46 | 3,02% | 91.357,00 |
| 12.09.2024 | 45,06 | 45,35 | 44,50 | 45,10 | 0,87% | 137.171,00 |
| 11.09.2024 | 44,91 | 45,22 | 43,71 | 44,71 | -1,67% | 133.071,00 |
| 10.09.2024 | 45,44 | 45,58 | 44,24 | 45,47 | 0,20% | 94.565,00 |
| 09.09.2024 | 45,57 | 45,84 | 44,88 | 45,38 | -0,46% | 124.866,00 |
| 06.09.2024 | 46,70 | 46,80 | 45,35 | 45,59 | -1,89% | 85.944,00 |
| 05.09.2024 | 47,61 | 47,61 | 46,27 | 46,47 | -1,63% | 95.840,00 |
| 04.09.2024 | 47,49 | 47,73 | 46,85 | 47,24 | -0,80% | 199.327,00 |
| 03.09.2024 | 47,59 | 48,50 | 47,25 | 47,62 | -1,24% | 130.599,00 |
| 30.08.2024 | 47,76 | 48,26 | 47,37 | 48,22 | 0,92% | 115.210,00 |
| 29.08.2024 | 47,99 | 48,17 | 46,96 | 47,78 | 0,55% | 117.712,00 |
| 28.08.2024 | 46,91 | 47,78 | 46,68 | 47,52 | 0,83% | 146.547,00 |
| 27.08.2024 | 46,84 | 47,40 | 46,52 | 47,13 | -0,57% | 89.877,00 |
| 26.08.2024 | 48,00 | 48,43 | 47,36 | 47,40 | -1,11% | 132.271,00 |
| 23.08.2024 | 45,71 | 48,80 | 45,69 | 47,93 | 6,11% | 158.300,00 |
| 22.08.2024 | 44,81 | 45,46 | 44,76 | 45,17 | 0,44% | 74.250,00 |
| 21.08.2024 | 44,93 | 44,98 | 44,26 | 44,97 | 0,92% | 69.910,00 |
| 20.08.2024 | 45,25 | 45,96 | 44,52 | 44,56 | -2,04% | 82.664,00 |
| 19.08.2024 | 45,10 | 45,62 | 44,87 | 45,49 | 1,38% | 90.487,00 |
| 16.08.2024 | 43,78 | 45,09 | 43,78 | 44,87 | 2,30% | 96.747,00 |
| 15.08.2024 | 44,14 | 44,70 | 43,82 | 43,86 | 2,00% | 115.973,00 |
| 14.08.2024 | 43,27 | 43,34 | 42,53 | 43,00 | 0,12% | 88.792,00 |
| 13.08.2024 | 43,04 | 43,11 | 42,36 | 42,95 | 0,99% | 78.373,00 |
| 12.08.2024 | 43,28 | 43,58 | 42,36 | 42,53 | -1,18% | 96.167,00 |
| 09.08.2024 | 43,24 | 43,34 | 42,39 | 43,04 | -0,90% | 101.995,00 |
| 08.08.2024 | 43,18 | 43,46 | 42,56 | 43,43 | 2,04% | 106.732,00 |
| 07.08.2024 | 43,76 | 44,30 | 42,37 | 42,56 | -1,30% | 110.119,00 |
| 06.08.2024 | 42,34 | 43,57 | 42,09 | 43,12 | 0,68% | 161.233,00 |
| 05.08.2024 | 42,05 | 43,56 | 40,97 | 42,83 | -3,12% | 223.532,00 |
| 02.08.2024 | 43,07 | 44,27 | 42,39 | 44,21 | -1,51% | 357.495,00 |
| 01.08.2024 | 46,41 | 46,41 | 44,42 | 44,89 | -3,86% | 235.748,00 |
| 31.07.2024 | 46,72 | 47,97 | 45,66 | 46,69 | -0,21% | 198.031,00 |
| 30.07.2024 | 46,98 | 47,31 | 46,33 | 46,79 | 0,45% | 151.131,00 |
| 29.07.2024 | 47,48 | 47,60 | 46,54 | 46,58 | -1,40% | 318.418,00 |
| 26.07.2024 | 47,29 | 47,86 | 46,78 | 47,24 | 0,36% | 189.755,00 |
| 25.07.2024 | 46,17 | 48,01 | 45,92 | 47,07 | 1,62% | 221.100,00 |
| 24.07.2024 | 47,07 | 47,76 | 46,24 | 46,32 | -1,93% | 167.105,00 |
| 23.07.2024 | 46,16 | 48,30 | 46,16 | 47,23 | 1,68% | 256.982,00 |
| 22.07.2024 | 45,68 | 46,95 | 45,03 | 46,45 | 2,31% | 223.058,00 |
| 19.07.2024 | 45,33 | 46,09 | 45,14 | 45,40 | 0,24% | 251.203,00 |
| 18.07.2024 | 45,57 | 46,68 | 44,63 | 45,29 | -1,52% | 365.729,00 |
| 17.07.2024 | 45,09 | 46,65 | 45,09 | 45,99 | -0,52% | 382.131,00 |
| 16.07.2024 | 43,39 | 46,76 | 42,77 | 46,23 | 7,99% | 591.390,00 |
| 15.07.2024 | 42,32 | 43,50 | 42,12 | 42,81 | 2,88% | 261.570,00 |
| 12.07.2024 | 42,11 | 42,74 | 41,60 | 41,61 | -0,10% | 191.500,00 |
| 11.07.2024 | 40,34 | 41,89 | 40,13 | 41,65 | 4,70% | 236.047,00 |
| 10.07.2024 | 39,20 | 39,80 | 38,90 | 39,78 | 2,18% | 94.444,00 |
| 09.07.2024 | 38,49 | 39,03 | 38,24 | 38,93 | 1,46% | 101.608,00 |
| 08.07.2024 | 38,45 | 39,04 | 38,21 | 38,37 | 0,87% | 264.773,00 |
| 05.07.2024 | 38,36 | 38,42 | 38,00 | 38,04 | -1,04% | 97.578,00 |
| 03.07.2024 | 39,14 | 39,14 | 38,36 | 38,44 | -1,84% | 60.279,00 |
| 02.07.2024 | 38,56 | 39,38 | 38,56 | 39,16 | 1,35% | 126.561,00 |
| 01.07.2024 | 39,00 | 39,13 | 38,19 | 38,64 | -1,00% | 118.392,00 |
| 28.06.2024 | 38,00 | 39,19 | 37,99 | 39,03 | 3,20% | 652.304,00 |
| 27.06.2024 | 37,42 | 38,00 | 37,18 | 37,82 | 1,83% | 113.169,00 |
| 26.06.2024 | 36,26 | 37,25 | 36,26 | 37,14 | 1,42% | 112.303,00 |
| 25.06.2024 | 36,84 | 37,19 | 36,51 | 36,62 | -1,45% | 89.516,00 |
| 24.06.2024 | 36,61 | 37,51 | 36,35 | 37,16 | 2,03% | 85.479,00 |
| 21.06.2024 | 36,73 | 36,81 | 36,27 | 36,42 | -0,71% | 417.564,00 |
| 20.06.2024 | 36,39 | 36,73 | 36,29 | 36,68 | -0,08% | 89.161,00 |
| 18.06.2024 | 36,35 | 36,89 | 36,04 | 36,71 | 0,60% | 110.588,00 |
| 17.06.2024 | 35,59 | 36,52 | 35,33 | 36,49 | 1,96% | 108.475,00 |
| 14.06.2024 | 35,56 | 35,94 | 35,41 | 35,79 | -1,00% | 139.283,00 |
| 13.06.2024 | 36,34 | 36,34 | 35,67 | 36,15 | -0,58% | 128.803,00 |
| 12.06.2024 | 36,27 | 36,79 | 36,06 | 36,36 | 3,27% | 214.253,00 |