51,510$
-1,94%
Echtzeit-Aktienkurs First Capital
Bid:
Ask:
Aktienkurse zur First Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 51,89 | 52,00 | 50,43 | 51,51 | -1,94% | 7.123,00 |
| 08.01.2026 | 53,05 | 53,95 | 51,93 | 52,53 | -0,96% | 8.918,00 |
| 07.01.2026 | 56,35 | 56,35 | 52,45 | 53,04 | -5,23% | 5.435,00 |
| 06.01.2026 | 55,78 | 56,40 | 55,50 | 55,97 | -0,07% | 10.655,00 |
| 05.01.2026 | 57,18 | 57,50 | 55,80 | 56,01 | -3,88% | 9.141,00 |
| 02.01.2026 | 59,25 | 59,25 | 57,25 | 58,27 | -1,57% | 7.686,00 |
| 31.12.2025 | 57,58 | 59,20 | 57,58 | 59,20 | 0,58% | 6.325,00 |
| 30.12.2025 | 59,01 | 59,01 | 58,75 | 58,86 | -3,06% | 3.793,00 |
| 29.12.2025 | 60,00 | 61,22 | 60,00 | 60,72 | 1,42% | 4.721,00 |
| 26.12.2025 | 60,82 | 61,48 | 59,76 | 59,87 | -1,61% | 7.054,00 |
| 24.12.2025 | 60,85 | 60,85 | 60,85 | 60,85 | -0,62% | 3.224,00 |
| 23.12.2025 | 61,12 | 62,00 | 60,93 | 61,23 | -0,85% | 9.565,00 |
| 22.12.2025 | 66,15 | 66,15 | 60,32 | 61,76 | -6,94% | 30.519,00 |
| 19.12.2025 | 69,50 | 71,00 | 63,99 | 66,36 | -4,52% | 92.974,00 |
| 18.12.2025 | 70,00 | 70,86 | 68,87 | 69,50 | 0,49% | 55.997,00 |
| 17.12.2025 | 66,38 | 69,62 | 66,00 | 69,16 | 4,61% | 47.255,00 |
| 16.12.2025 | 64,00 | 66,13 | 61,88 | 66,11 | 1,94% | 54.144,00 |
| 15.12.2025 | 65,39 | 68,59 | 60,06 | 64,85 | -0,67% | 53.815,00 |
| 12.12.2025 | 59,08 | 65,86 | 59,00 | 65,29 | 9,38% | 27.825,00 |
| 11.12.2025 | 57,13 | 59,87 | 56,70 | 59,69 | 5,07% | 14.152,00 |
| 10.12.2025 | 59,00 | 59,98 | 56,55 | 56,81 | -2,81% | 23.904,00 |
| 09.12.2025 | 55,00 | 59,68 | 55,00 | 58,45 | 7,27% | 13.527,00 |
| 08.12.2025 | 51,00 | 54,49 | 50,70 | 54,49 | 7,31% | 13.782,00 |
| 05.12.2025 | 50,09 | 50,78 | 50,09 | 50,78 | -0,33% | 2.558,00 |
| 04.12.2025 | 48,09 | 50,95 | 47,48 | 50,95 | 1,01% | 7.244,00 |
| 03.12.2025 | 49,19 | 50,44 | 49,19 | 50,44 | 2,73% | 16.297,00 |
| 02.12.2025 | 48,90 | 49,90 | 48,90 | 49,10 | 0,35% | 4.916,00 |
| 01.12.2025 | 50,00 | 50,00 | 48,93 | 48,93 | -2,12% | 3.020,00 |
| 28.11.2025 | 48,75 | 49,99 | 48,75 | 49,99 | 1,19% | 1.475,00 |
| 26.11.2025 | 49,91 | 50,00 | 49,40 | 49,40 | -1,02% | 5.418,00 |
| 25.11.2025 | 49,23 | 49,91 | 49,23 | 49,91 | 2,44% | 2.605,00 |
| 24.11.2025 | 47,40 | 48,72 | 47,40 | 48,72 | 7,72% | 2.075,00 |
| 20.11.2025 | 45,39 | 45,39 | 45,23 | 45,23 | -1,09% | 2.281,00 |
| 18.11.2025 | 44,75 | 45,73 | 44,75 | 45,73 | 1,62% | 3.192,00 |
| 17.11.2025 | 45,48 | 45,48 | 44,97 | 45,00 | -0,16% | 3.833,00 |
| 13.11.2025 | 45,07 | 45,07 | 45,07 | 45,07 | 3,61% | 2.061,00 |
| 12.11.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -1,61% | 2.181,00 |
| 11.11.2025 | 44,56 | 45,57 | 44,21 | 44,21 | 0,25% | 5.659,00 |
| 07.11.2025 | 44,14 | 44,14 | 44,10 | 44,10 | 0,94% | 2.688,00 |
| 06.11.2025 | 44,01 | 44,13 | 43,69 | 43,69 | 1,75% | 2.322,00 |
| 04.11.2025 | 42,94 | 42,94 | 42,94 | 42,94 | -1,03% | 3.109,00 |
| 03.11.2025 | 44,00 | 44,00 | 43,32 | 43,39 | 2,30% | 4.278,00 |
| 31.10.2025 | 42,41 | 42,41 | 42,41 | 42,41 | -0,46% | 2.245,00 |
| 30.10.2025 | 42,00 | 42,99 | 42,00 | 42,61 | 0,84% | 2.219,00 |
| 29.10.2025 | 42,26 | 42,50 | 42,10 | 42,25 | -0,59% | 4.835,00 |
| 28.10.2025 | 42,00 | 42,50 | 41,63 | 42,50 | 1,07% | 4.457,00 |
| 27.10.2025 | 42,06 | 42,06 | 42,05 | 42,05 | -2,03% | 1.881,00 |
| 24.10.2025 | 43,09 | 43,09 | 42,00 | 42,92 | 0,37% | 6.372,00 |
| 23.10.2025 | 43,74 | 43,74 | 42,76 | 42,76 | 1,50% | 2.821,00 |
| 22.10.2025 | 41,22 | 42,13 | 41,22 | 42,13 | 3,39% | 2.865,00 |
| 21.10.2025 | 42,17 | 42,17 | 40,75 | 40,75 | -1,00% | 5.751,00 |
| 20.10.2025 | 40,42 | 41,16 | 40,02 | 41,16 | 2,90% | 5.358,00 |
| 17.10.2025 | 38,65 | 40,53 | 37,82 | 40,00 | 2,85% | 6.002,00 |
| 16.10.2025 | 40,70 | 40,70 | 38,89 | 38,89 | -5,31% | 2.266,00 |
| 15.10.2025 | 41,98 | 41,98 | 41,07 | 41,07 | -3,07% | 1.924,00 |
| 14.10.2025 | 37,64 | 44,58 | 37,64 | 42,37 | 0,00% | 4.056,00 |
| 13.10.2025 | 43,11 | 43,11 | 41,94 | 42,37 | -1,47% | 3.513,00 |
| 10.10.2025 | 43,57 | 44,20 | 43,00 | 43,00 | -1,71% | 3.809,00 |
| 09.10.2025 | 44,96 | 45,06 | 43,75 | 43,75 | -2,97% | 3.657,00 |
| 08.10.2025 | 45,20 | 45,86 | 45,09 | 45,09 | -1,44% | 2.701,00 |
| 07.10.2025 | 45,75 | 45,75 | 45,75 | 45,75 | -1,29% | 2.168,00 |
| 06.10.2025 | 46,95 | 46,95 | 46,35 | 46,35 | -0,58% | 3.139,00 |
| 02.10.2025 | 47,19 | 47,19 | 46,62 | 46,62 | -2,65% | 2.875,00 |
| 01.10.2025 | 46,05 | 47,89 | 45,97 | 47,89 | 4,56% | 3.062,00 |
| 30.09.2025 | 45,70 | 46,53 | 45,30 | 45,80 | 1,15% | 4.288,00 |
| 29.09.2025 | 46,00 | 46,02 | 45,28 | 45,28 | -1,48% | 4.214,00 |
| 26.09.2025 | 45,23 | 45,96 | 45,23 | 45,96 | 1,79% | 3.306,00 |
| 25.09.2025 | 44,46 | 45,62 | 44,20 | 45,15 | -0,53% | 3.725,00 |
| 24.09.2025 | 45,01 | 45,39 | 45,01 | 45,39 | 2,25% | 3.332,00 |
| 23.09.2025 | 44,39 | 44,39 | 44,39 | 44,39 | -1,55% | 3.067,00 |
| 22.09.2025 | 45,03 | 45,13 | 45,03 | 45,09 | -1,98% | 3.288,00 |
| 19.09.2025 | 45,26 | 46,00 | 43,96 | 46,00 | 1,55% | 30.396,00 |
| 18.09.2025 | 44,20 | 45,30 | 43,94 | 45,30 | 0,96% | 5.743,00 |
| 17.09.2025 | 44,27 | 45,15 | 44,27 | 44,87 | 0,34% | 5.941,00 |
| 16.09.2025 | 44,43 | 44,72 | 44,12 | 44,72 | 1,59% | 3.251,00 |
| 15.09.2025 | 43,65 | 44,10 | 43,65 | 44,02 | 1,31% | 2.814,00 |
| 12.09.2025 | 43,45 | 43,45 | 43,45 | 43,45 | -0,91% | 3.214,00 |
| 11.09.2025 | 42,77 | 44,04 | 42,77 | 43,85 | 1,27% | 3.041,00 |
| 10.09.2025 | 43,10 | 43,31 | 43,10 | 43,30 | 0,32% | 3.210,00 |
| 09.09.2025 | 42,80 | 43,16 | 42,80 | 43,16 | -0,37% | 1.957,00 |
| 08.09.2025 | 43,34 | 43,34 | 43,32 | 43,32 | 0,00% | 2.276,00 |
| 05.09.2025 | 44,00 | 44,00 | 43,32 | 43,32 | -0,35% | 3.676,00 |
| 04.09.2025 | 42,05 | 43,47 | 42,05 | 43,47 | 4,12% | 2.584,00 |
| 03.09.2025 | 41,52 | 41,75 | 41,52 | 41,75 | 0,51% | 2.388,00 |
| 02.09.2025 | 41,89 | 41,94 | 41,54 | 41,54 | 1,07% | 3.082,00 |
| 29.08.2025 | 39,97 | 42,13 | 39,97 | 41,10 | 2,93% | 6.233,00 |
| 28.08.2025 | 40,76 | 40,84 | 39,93 | 39,93 | -2,37% | 3.274,00 |
| 27.08.2025 | 40,98 | 41,63 | 40,90 | 40,90 | -0,20% | 4.684,00 |
| 26.08.2025 | 39,20 | 40,98 | 38,88 | 40,98 | 7,79% | 3.317,00 |
| 25.08.2025 | 38,39 | 38,67 | 37,48 | 38,02 | -2,46% | 4.299,00 |
| 22.08.2025 | 36,79 | 39,05 | 36,79 | 38,98 | 8,31% | 11.000,00 |
| 21.08.2025 | 36,14 | 36,14 | 35,98 | 35,99 | -0,03% | 4.422,00 |
| 20.08.2025 | 36,00 | 36,49 | 36,00 | 36,00 | -1,37% | 5.588,00 |
| 19.08.2025 | 37,00 | 37,00 | 36,50 | 36,50 | -0,95% | 2.440,00 |
| 18.08.2025 | 36,63 | 37,10 | 36,41 | 36,85 | -0,41% | 3.509,00 |
| 15.08.2025 | 38,25 | 38,25 | 36,24 | 37,00 | -1,02% | 6.099,00 |
| 14.08.2025 | 37,73 | 37,89 | 37,10 | 37,38 | -2,38% | 5.139,00 |
| 13.08.2025 | 37,01 | 38,29 | 37,01 | 38,29 | 1,03% | 11.550,00 |
| 12.08.2025 | 37,12 | 37,90 | 37,12 | 37,90 | 7,09% | 3.977,00 |
| 11.08.2025 | 33,88 | 35,51 | 33,88 | 35,39 | -0,67% | 4.537,00 |