33,150$
-0,96%
Echtzeit-Aktienkurs First Bancshares Inc.
Bid:
Ask:
Aktienkurse zur First Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 33,81 | 33,81 | 33,07 | 33,15 | -0,96% | 86.943,00 |
| 31.10.2024 | 34,26 | 34,26 | 33,47 | 33,47 | -1,76% | 116.119,00 |
| 30.10.2024 | 33,80 | 34,93 | 33,80 | 34,07 | 0,24% | 122.984,00 |
| 29.10.2024 | 33,98 | 34,14 | 33,84 | 33,99 | -0,82% | 117.748,00 |
| 28.10.2024 | 33,42 | 34,39 | 33,33 | 34,27 | 3,88% | 98.685,00 |
| 25.10.2024 | 33,44 | 33,49 | 32,97 | 32,99 | -0,69% | 138.415,00 |
| 24.10.2024 | 32,06 | 33,67 | 32,06 | 33,22 | -1,69% | 141.656,00 |
| 23.10.2024 | 32,13 | 33,94 | 32,13 | 33,79 | 4,42% | 164.103,00 |
| 22.10.2024 | 31,97 | 32,40 | 31,92 | 32,36 | 1,22% | 100.387,00 |
| 21.10.2024 | 33,27 | 33,34 | 31,97 | 31,97 | -3,99% | 101.576,00 |
| 18.10.2024 | 33,96 | 33,96 | 33,22 | 33,30 | -1,94% | 79.615,00 |
| 17.10.2024 | 33,75 | 34,04 | 33,57 | 33,96 | 0,12% | 78.472,00 |
| 16.10.2024 | 33,58 | 34,18 | 33,47 | 33,92 | 2,29% | 123.867,00 |
| 15.10.2024 | 32,71 | 34,02 | 32,58 | 33,16 | 1,41% | 115.050,00 |
| 14.10.2024 | 32,44 | 32,88 | 32,19 | 32,70 | 0,71% | 89.232,00 |
| 11.10.2024 | 31,45 | 32,52 | 31,40 | 32,47 | 4,00% | 140.821,00 |
| 10.10.2024 | 30,98 | 31,22 | 30,75 | 31,22 | -0,06% | 193.917,00 |
| 09.10.2024 | 31,24 | 31,62 | 31,11 | 31,24 | 0,00% | 118.361,00 |
| 08.10.2024 | 31,48 | 31,59 | 31,16 | 31,24 | -0,13% | 109.016,00 |
| 07.10.2024 | 31,14 | 31,48 | 31,05 | 31,28 | -0,13% | 79.960,00 |
| 04.10.2024 | 31,51 | 31,66 | 31,10 | 31,32 | 1,10% | 206.706,00 |
| 03.10.2024 | 30,79 | 31,06 | 30,62 | 30,98 | 0,00% | 148.311,00 |
| 02.10.2024 | 31,11 | 31,42 | 30,83 | 30,98 | -0,06% | 106.489,00 |
| 01.10.2024 | 31,94 | 31,94 | 30,98 | 31,00 | -3,52% | 153.067,00 |
| 30.09.2024 | 31,62 | 32,37 | 31,62 | 32,13 | 1,52% | 88.594,00 |
| 27.09.2024 | 31,91 | 32,15 | 31,49 | 31,65 | 0,16% | 76.132,00 |
| 26.09.2024 | 31,91 | 31,91 | 31,46 | 31,60 | 0,38% | 106.664,00 |
| 25.09.2024 | 32,01 | 32,01 | 31,47 | 31,48 | -1,87% | 167.991,00 |
| 24.09.2024 | 32,44 | 32,68 | 32,04 | 32,08 | -1,35% | 109.786,00 |
| 23.09.2024 | 32,84 | 33,09 | 32,45 | 32,52 | -0,76% | 129.667,00 |
| 20.09.2024 | 33,74 | 33,74 | 32,73 | 32,77 | -3,56% | 467.922,00 |
| 19.09.2024 | 33,41 | 34,01 | 32,82 | 33,98 | 3,69% | 208.704,00 |
| 18.09.2024 | 32,67 | 33,93 | 32,34 | 32,77 | 0,34% | 187.380,00 |
| 17.09.2024 | 32,85 | 33,42 | 32,50 | 32,66 | 0,59% | 128.066,00 |
| 16.09.2024 | 32,12 | 32,77 | 31,76 | 32,47 | 1,03% | 144.885,00 |
| 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 |