32,140$
3,38%
Echtzeit-Aktienkurs First Bancshares Inc.
Bid:
Ask:
Aktienkurse zur First Bancshares Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.09.2024 | 31,54 | 32,14 | 31,39 | 32,14 | 3,38% | 169.201,00 |
12.09.2024 | 31,29 | 31,29 | 30,81 | 31,09 | -0,19% | 95.175,00 |
11.09.2024 | 31,40 | 31,40 | 30,59 | 31,15 | -1,92% | 129.683,00 |
10.09.2024 | 31,90 | 31,90 | 31,10 | 31,76 | 0,22% | 183.239,00 |
09.09.2024 | 31,96 | 32,22 | 31,64 | 31,69 | -0,91% | 229.617,00 |
06.09.2024 | 32,80 | 32,92 | 31,93 | 31,98 | -2,08% | 217.191,00 |
05.09.2024 | 33,30 | 33,39 | 32,57 | 32,66 | -1,69% | 149.268,00 |
04.09.2024 | 33,88 | 34,07 | 33,22 | 33,22 | -1,98% | 221.938,00 |
03.09.2024 | 33,95 | 34,40 | 33,70 | 33,89 | -1,08% | 196.084,00 |
30.08.2024 | 34,00 | 34,40 | 33,73 | 34,26 | 0,68% | 175.055,00 |
29.08.2024 | 34,00 | 34,20 | 33,32 | 34,03 | 1,16% | 201.732,00 |
28.08.2024 | 33,24 | 33,81 | 33,11 | 33,64 | 0,81% | 155.042,00 |
27.08.2024 | 33,09 | 33,48 | 32,91 | 33,37 | -0,06% | 219.439,00 |
26.08.2024 | 33,85 | 33,95 | 33,37 | 33,39 | -0,21% | 191.055,00 |
23.08.2024 | 32,31 | 33,89 | 32,31 | 33,46 | 4,56% | 426.647,00 |
22.08.2024 | 31,94 | 32,10 | 31,79 | 32,00 | 0,34% | 317.200,00 |
21.08.2024 | 32,11 | 32,12 | 31,72 | 31,89 | -0,34% | 216.413,00 |
20.08.2024 | 32,25 | 32,25 | 31,76 | 32,00 | -0,84% | 214.865,00 |
19.08.2024 | 32,28 | 32,50 | 32,10 | 32,27 | 0,47% | 250.707,00 |
16.08.2024 | 31,64 | 32,39 | 31,64 | 32,12 | 1,48% | 376.574,00 |
15.08.2024 | 31,68 | 32,08 | 31,52 | 31,65 | 2,00% | 710.863,00 |
14.08.2024 | 31,18 | 31,18 | 30,72 | 31,03 | -0,48% | 396.988,00 |
13.08.2024 | 31,43 | 31,55 | 30,76 | 31,18 | 0,10% | 377.053,00 |
12.08.2024 | 31,31 | 31,78 | 30,87 | 31,15 | 0,10% | 234.108,00 |
09.08.2024 | 31,68 | 31,68 | 30,67 | 31,12 | -1,98% | 387.183,00 |
08.08.2024 | 31,88 | 32,14 | 31,47 | 31,75 | -0,25% | 300.678,00 |
07.08.2024 | 32,17 | 32,69 | 31,68 | 31,83 | -0,09% | 380.865,00 |
06.08.2024 | 31,36 | 32,45 | 31,06 | 31,86 | 1,08% | 288.679,00 |
05.08.2024 | 30,99 | 31,79 | 30,60 | 31,52 | -2,26% | 403.685,00 |
02.08.2024 | 32,82 | 32,82 | 31,16 | 32,25 | 0,56% | 703.549,00 |
01.08.2024 | 33,36 | 33,54 | 31,69 | 32,07 | -3,75% | 916.144,00 |
31.07.2024 | 33,16 | 34,40 | 33,16 | 33,32 | 0,09% | 917.866,00 |
30.07.2024 | 32,66 | 34,00 | 32,66 | 33,29 | 8,68% | 2.492.231,00 |
29.07.2024 | 31,02 | 31,13 | 30,55 | 30,63 | -0,55% | 175.429,00 |
26.07.2024 | 30,80 | 31,05 | 30,40 | 30,80 | 1,78% | 254.990,00 |
25.07.2024 | 30,01 | 31,00 | 29,70 | 30,26 | 2,26% | 304.956,00 |
24.07.2024 | 30,01 | 30,59 | 29,57 | 29,59 | -1,33% | 224.852,00 |
23.07.2024 | 29,24 | 30,31 | 29,20 | 29,99 | 1,83% | 295.062,00 |
22.07.2024 | 28,98 | 29,66 | 28,68 | 29,45 | 0,89% | 175.092,00 |
19.07.2024 | 29,03 | 29,64 | 28,97 | 29,19 | 0,45% | 138.681,00 |
18.07.2024 | 29,28 | 29,76 | 28,88 | 29,06 | -1,69% | 197.919,00 |
17.07.2024 | 29,07 | 29,83 | 28,98 | 29,56 | 0,61% | 280.081,00 |
16.07.2024 | 28,63 | 29,40 | 28,43 | 29,38 | 3,89% | 301.699,00 |
15.07.2024 | 27,95 | 28,46 | 27,95 | 28,28 | 2,35% | 235.268,00 |
12.07.2024 | 27,94 | 28,10 | 27,34 | 27,63 | 0,25% | 142.610,00 |
11.07.2024 | 26,41 | 27,69 | 26,41 | 27,56 | 6,37% | 181.308,00 |
10.07.2024 | 25,54 | 25,92 | 25,39 | 25,91 | 1,85% | 79.846,00 |
09.07.2024 | 24,91 | 25,45 | 24,68 | 25,44 | 1,72% | 99.926,00 |
08.07.2024 | 24,91 | 25,16 | 24,85 | 25,01 | 1,42% | 84.563,00 |
05.07.2024 | 25,20 | 25,28 | 24,53 | 24,66 | -2,45% | 106.476,00 |
03.07.2024 | 26,01 | 26,02 | 25,28 | 25,28 | -2,73% | 73.847,00 |
02.07.2024 | 25,60 | 26,04 | 25,60 | 25,99 | 1,84% | 75.660,00 |
01.07.2024 | 25,85 | 25,97 | 25,40 | 25,52 | -1,77% | 140.414,00 |
28.06.2024 | 25,07 | 25,99 | 25,06 | 25,98 | 4,80% | 607.845,00 |
27.06.2024 | 24,30 | 24,96 | 24,30 | 24,79 | 0,85% | 96.390,00 |
26.06.2024 | 24,11 | 24,63 | 24,03 | 24,58 | 1,57% | 106.518,00 |
25.06.2024 | 24,20 | 24,46 | 24,12 | 24,20 | -0,70% | 79.144,00 |
24.06.2024 | 24,12 | 24,53 | 24,01 | 24,37 | 1,75% | 97.928,00 |
21.06.2024 | 24,02 | 24,16 | 23,80 | 23,95 | -0,46% | 316.583,00 |
20.06.2024 | 23,90 | 24,27 | 23,83 | 24,06 | -0,04% | 80.403,00 |
18.06.2024 | 24,07 | 24,38 | 24,03 | 24,07 | -0,17% | 78.359,00 |
17.06.2024 | 23,68 | 24,23 | 23,60 | 24,11 | 1,22% | 91.359,00 |
14.06.2024 | 23,83 | 23,93 | 23,63 | 23,82 | -1,16% | 86.343,00 |
13.06.2024 | 24,32 | 24,33 | 23,87 | 24,10 | -1,31% | 115.902,00 |
12.06.2024 | 24,59 | 24,99 | 24,23 | 24,42 | 2,09% | 146.228,00 |
11.06.2024 | 23,90 | 24,08 | 23,66 | 23,92 | -0,46% | 142.365,00 |
10.06.2024 | 24,24 | 24,24 | 23,91 | 24,03 | -2,00% | 87.393,00 |
07.06.2024 | 24,58 | 24,63 | 24,26 | 24,52 | -0,45% | 73.403,00 |
06.06.2024 | 24,69 | 24,74 | 24,50 | 24,63 | 0,24% | 89.239,00 |
05.06.2024 | 24,80 | 24,80 | 24,28 | 24,57 | 1,11% | 74.064,00 |
04.06.2024 | 24,58 | 24,62 | 24,19 | 24,30 | -1,78% | 71.178,00 |
03.06.2024 | 25,39 | 25,64 | 24,65 | 24,74 | -2,41% | 117.617,00 |
31.05.2024 | 25,16 | 25,50 | 24,99 | 25,35 | 1,73% | 180.304,00 |
30.05.2024 | 24,83 | 25,25 | 24,73 | 24,92 | 2,01% | 101.529,00 |
29.05.2024 | 24,41 | 24,76 | 24,19 | 24,43 | -2,12% | 166.501,00 |
28.05.2024 | 25,09 | 25,34 | 24,77 | 24,96 | -0,24% | 108.629,00 |
24.05.2024 | 25,12 | 25,70 | 24,81 | 25,02 | -0,32% | 152.333,00 |
23.05.2024 | 25,35 | 26,50 | 24,83 | 25,10 | -0,79% | 179.230,00 |
22.05.2024 | 25,62 | 25,63 | 25,11 | 25,30 | -1,52% | 85.931,00 |
21.05.2024 | 25,75 | 25,95 | 25,62 | 25,69 | -0,12% | 80.601,00 |
20.05.2024 | 25,87 | 26,07 | 25,64 | 25,72 | -0,31% | 136.931,00 |
17.05.2024 | 26,08 | 26,34 | 25,80 | 25,80 | -0,35% | 309.677,00 |
16.05.2024 | 25,78 | 26,00 | 25,66 | 25,89 | 0,35% | 161.952,00 |
15.05.2024 | 25,70 | 26,03 | 25,57 | 25,80 | 1,10% | 127.707,00 |
14.05.2024 | 25,67 | 25,80 | 25,24 | 25,52 | 0,12% | 134.520,00 |
13.05.2024 | 25,63 | 25,69 | 25,47 | 25,49 | -0,04% | 372.969,00 |
10.05.2024 | 25,48 | 25,68 | 25,35 | 25,50 | 0,00% | 258.308,00 |
09.05.2024 | 25,35 | 25,56 | 25,35 | 25,50 | 1,07% | 125.456,00 |
08.05.2024 | 24,84 | 25,23 | 24,82 | 25,23 | 0,48% | 172.506,00 |
07.05.2024 | 25,13 | 25,36 | 25,08 | 25,11 | 0,04% | 116.000,00 |
06.05.2024 | 24,49 | 25,31 | 24,44 | 25,10 | 1,33% | 176.483,00 |
03.05.2024 | 24,83 | 25,05 | 24,67 | 24,77 | 1,18% | 134.335,00 |
02.05.2024 | 24,31 | 24,72 | 24,17 | 24,48 | 1,49% | 152.791,00 |
01.05.2024 | 24,05 | 24,51 | 24,05 | 24,12 | 0,92% | 115.403,00 |
30.04.2024 | 24,06 | 24,34 | 23,80 | 23,90 | -0,95% | 53.487,00 |
29.04.2024 | 23,81 | 24,29 | 23,72 | 24,13 | 0,96% | 132.663,00 |
26.04.2024 | 24,93 | 25,13 | 23,86 | 23,90 | -4,55% | 93.618,00 |
25.04.2024 | 25,99 | 25,99 | 24,81 | 25,04 | -0,95% | 198.849,00 |
24.04.2024 | 24,89 | 25,78 | 24,34 | 25,28 | 0,28% | 107.117,00 |
23.04.2024 | 24,64 | 25,42 | 24,64 | 25,21 | 2,44% | 102.535,00 |