40,040$
0,08%
Echtzeit-Aktienkurs First Community Bankshares
Bid:
Ask:
Aktienkurse zur First Community Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 40,18 | 40,18 | 39,54 | 40,04 | 0,08% | 71.434,00 |
| 12.03.2026 | 38,58 | 40,04 | 38,22 | 40,01 | 1,49% | 78.731,00 |
| 11.03.2026 | 39,42 | 39,79 | 39,10 | 39,42 | -1,07% | 93.771,00 |
| 10.03.2026 | 39,41 | 40,73 | 38,37 | 39,85 | 0,57% | 110.849,00 |
| 09.03.2026 | 38,79 | 39,86 | 38,01 | 39,62 | 0,13% | 90.859,00 |
| 06.03.2026 | 38,97 | 39,69 | 38,73 | 39,57 | -1,25% | 75.469,00 |
| 05.03.2026 | 39,88 | 40,30 | 39,64 | 40,07 | -0,84% | 74.353,00 |
| 04.03.2026 | 40,43 | 40,89 | 40,07 | 40,41 | 0,75% | 71.227,00 |
| 03.03.2026 | 39,42 | 40,28 | 39,34 | 40,11 | -0,20% | 67.098,00 |
| 02.03.2026 | 38,71 | 40,44 | 38,70 | 40,19 | 2,74% | 70.446,00 |
| 27.02.2026 | 40,04 | 41,04 | 39,05 | 39,12 | -4,05% | 129.922,00 |
| 26.02.2026 | 40,88 | 41,50 | 40,51 | 40,77 | 0,12% | 87.653,00 |
| 25.02.2026 | 39,73 | 40,74 | 39,73 | 40,72 | 2,26% | 81.697,00 |
| 24.02.2026 | 39,35 | 39,82 | 38,99 | 39,82 | -1,68% | 95.799,00 |
| 20.02.2026 | 39,56 | 40,68 | 39,42 | 40,50 | 2,45% | 88.919,00 |
| 19.02.2026 | 39,96 | 39,96 | 38,89 | 39,53 | 0,66% | 63.108,00 |
| 18.02.2026 | 39,94 | 40,60 | 39,07 | 39,27 | -2,00% | 72.544,00 |
| 17.02.2026 | 40,02 | 40,65 | 39,79 | 40,07 | 0,50% | 92.659,00 |
| 13.02.2026 | 39,59 | 40,06 | 39,29 | 39,87 | 0,03% | 65.098,00 |
| 12.02.2026 | 40,14 | 40,67 | 39,64 | 39,86 | -0,60% | 107.589,00 |
| 11.02.2026 | 40,71 | 41,39 | 39,92 | 40,10 | -1,23% | 67.736,00 |
| 10.02.2026 | 40,81 | 41,52 | 40,48 | 40,60 | -0,47% | 88.225,00 |
| 09.02.2026 | 41,11 | 41,99 | 40,78 | 40,79 | -1,02% | 54.776,00 |
| 06.02.2026 | 41,07 | 41,95 | 40,85 | 41,21 | 0,76% | 113.324,00 |
| 05.02.2026 | 39,77 | 40,99 | 39,77 | 40,90 | 2,61% | 86.513,00 |
| 04.02.2026 | 38,94 | 40,10 | 38,94 | 39,86 | 2,89% | 80.722,00 |
| 03.02.2026 | 37,71 | 38,74 | 37,48 | 38,74 | 2,38% | 86.166,00 |
| 02.02.2026 | 36,07 | 38,02 | 36,07 | 37,84 | 5,05% | 76.919,00 |
| 30.01.2026 | 34,77 | 36,14 | 34,13 | 36,02 | 3,51% | 97.727,00 |
| 29.01.2026 | 33,89 | 34,94 | 33,79 | 34,80 | 3,63% | 43.376,00 |
| 28.01.2026 | 34,34 | 34,96 | 33,00 | 33,58 | -0,80% | 54.723,00 |
| 27.01.2026 | 34,07 | 34,23 | 33,81 | 33,85 | -0,27% | 26.487,00 |
| 26.01.2026 | 33,95 | 34,41 | 33,52 | 33,94 | -4,93% | 30.060,00 |
| 22.01.2026 | 35,69 | 36,30 | 35,28 | 35,70 | 0,37% | 48.497,00 |
| 21.01.2026 | 34,29 | 35,57 | 34,19 | 35,57 | 4,62% | 51.598,00 |
| 20.01.2026 | 34,03 | 34,48 | 33,42 | 34,00 | -1,73% | 67.595,00 |
| 16.01.2026 | 34,19 | 35,06 | 34,18 | 34,60 | 0,87% | 80.899,00 |
| 15.01.2026 | 33,40 | 34,55 | 33,40 | 34,30 | 2,69% | 57.038,00 |
| 14.01.2026 | 32,89 | 33,64 | 32,89 | 33,40 | 1,52% | 36.580,00 |
| 13.01.2026 | 33,17 | 33,23 | 32,76 | 32,90 | -0,54% | 32.018,00 |
| 12.01.2026 | 32,97 | 33,15 | 32,50 | 33,08 | -0,03% | 51.726,00 |
| 09.01.2026 | 33,59 | 33,86 | 32,55 | 33,09 | -1,55% | 46.717,00 |
| 08.01.2026 | 32,07 | 33,65 | 32,07 | 33,61 | 3,89% | 54.397,00 |
| 07.01.2026 | 32,52 | 32,52 | 31,85 | 32,35 | -0,74% | 40.010,00 |
| 06.01.2026 | 32,60 | 32,63 | 32,15 | 32,59 | -0,67% | 49.807,00 |
| 05.01.2026 | 32,05 | 33,17 | 32,05 | 32,81 | 2,37% | 63.199,00 |
| 02.01.2026 | 33,05 | 33,06 | 31,81 | 32,05 | -4,98% | 50.610,00 |
| 31.12.2025 | 33,72 | 33,92 | 33,39 | 33,73 | 0,12% | 50.908,00 |
| 30.12.2025 | 33,44 | 33,95 | 33,30 | 33,69 | 0,09% | 40.839,00 |
| 29.12.2025 | 33,92 | 33,92 | 33,26 | 33,66 | -0,41% | 41.255,00 |
| 26.12.2025 | 34,10 | 34,10 | 33,46 | 33,80 | -0,29% | 30.883,00 |
| 24.12.2025 | 34,04 | 34,29 | 33,35 | 33,90 | -0,15% | 24.973,00 |
| 23.12.2025 | 34,42 | 34,68 | 33,71 | 33,95 | -2,13% | 48.648,00 |
| 22.12.2025 | 34,60 | 35,05 | 34,35 | 34,69 | 0,32% | 48.567,00 |
| 19.12.2025 | 36,12 | 36,27 | 34,20 | 34,58 | -4,90% | 81.387,00 |
| 18.12.2025 | 35,94 | 36,52 | 35,73 | 36,36 | 2,08% | 54.480,00 |
| 17.12.2025 | 35,40 | 36,00 | 35,29 | 35,62 | 1,28% | 75.003,00 |
| 16.12.2025 | 35,72 | 35,72 | 34,98 | 35,17 | -0,45% | 48.529,00 |
| 15.12.2025 | 34,87 | 35,47 | 34,87 | 35,33 | 0,86% | 39.165,00 |
| 12.12.2025 | 35,19 | 35,19 | 34,58 | 35,03 | 0,34% | 48.979,00 |
| 11.12.2025 | 34,44 | 35,25 | 34,44 | 34,91 | 1,51% | 43.048,00 |
| 10.12.2025 | 32,96 | 34,61 | 32,81 | 34,39 | 4,04% | 137.305,00 |
| 09.12.2025 | 32,87 | 33,49 | 32,58 | 33,06 | 0,96% | 30.371,00 |
| 08.12.2025 | 32,90 | 32,90 | 32,25 | 32,74 | 0,37% | 43.933,00 |
| 05.12.2025 | 32,96 | 32,96 | 32,36 | 32,62 | -1,75% | 38.852,00 |
| 04.12.2025 | 33,55 | 33,63 | 32,97 | 33,20 | -1,54% | 34.606,00 |
| 03.12.2025 | 33,42 | 33,93 | 32,69 | 33,72 | 1,54% | 42.279,00 |
| 02.12.2025 | 33,38 | 33,38 | 32,73 | 33,21 | 0,64% | 32.284,00 |
| 01.12.2025 | 33,04 | 33,91 | 31,24 | 33,00 | -1,26% | 35.969,00 |
| 28.11.2025 | 33,64 | 34,02 | 33,30 | 33,42 | -0,39% | 36.533,00 |
| 26.11.2025 | 33,31 | 33,83 | 33,20 | 33,55 | -0,36% | 64.736,00 |
| 25.11.2025 | 32,84 | 34,13 | 32,84 | 33,67 | 3,47% | 42.013,00 |
| 24.11.2025 | 32,86 | 33,18 | 32,32 | 32,54 | 2,33% | 55.493,00 |
| 20.11.2025 | 32,03 | 32,20 | 31,33 | 31,80 | 0,76% | 32.497,00 |
| 19.11.2025 | 31,22 | 31,77 | 31,21 | 31,56 | 0,67% | 26.959,00 |
| 18.11.2025 | 31,59 | 32,10 | 31,35 | 31,35 | -0,85% | 32.804,00 |
| 17.11.2025 | 32,37 | 32,42 | 31,49 | 31,62 | -4,21% | 28.704,00 |
| 13.11.2025 | 33,38 | 33,67 | 32,78 | 33,01 | -0,72% | 38.401,00 |
| 12.11.2025 | 33,29 | 33,52 | 32,68 | 33,25 | -0,11% | 25.985,00 |
| 11.11.2025 | 33,25 | 33,71 | 33,05 | 33,29 | -0,43% | 27.331,00 |
| 10.11.2025 | 33,21 | 33,76 | 32,57 | 33,43 | 1,89% | 47.051,00 |
| 07.11.2025 | 32,80 | 33,15 | 32,45 | 32,81 | 0,12% | 33.806,00 |
| 06.11.2025 | 33,08 | 33,11 | 32,56 | 32,77 | -0,94% | 36.324,00 |
| 05.11.2025 | 32,32 | 33,19 | 32,32 | 33,08 | 2,26% | 32.212,00 |
| 04.11.2025 | 32,16 | 32,80 | 32,02 | 32,35 | -0,71% | 43.386,00 |
| 03.11.2025 | 31,90 | 32,80 | 31,90 | 32,58 | 0,49% | 28.758,00 |
| 31.10.2025 | 32,25 | 32,50 | 32,02 | 32,42 | -0,67% | 36.074,00 |
| 30.10.2025 | 31,97 | 32,85 | 31,97 | 32,64 | 1,30% | 37.615,00 |
| 29.10.2025 | 33,66 | 33,67 | 31,88 | 32,22 | -3,30% | 44.548,00 |
| 28.10.2025 | 32,79 | 33,32 | 32,45 | 33,32 | 1,08% | 34.383,00 |
| 27.10.2025 | 33,61 | 34,12 | 32,92 | 32,97 | -1,95% | 28.051,00 |
| 24.10.2025 | 33,31 | 33,74 | 33,31 | 33,62 | 1,82% | 19.935,00 |
| 23.10.2025 | 33,77 | 33,77 | 32,37 | 33,02 | -1,70% | 49.189,00 |
| 22.10.2025 | 33,43 | 33,74 | 33,06 | 33,59 | 1,21% | 65.993,00 |
| 21.10.2025 | 32,90 | 33,30 | 32,82 | 33,19 | 0,64% | 23.986,00 |
| 20.10.2025 | 32,48 | 33,07 | 32,32 | 32,98 | 2,04% | 31.886,00 |
| 17.10.2025 | 32,23 | 32,51 | 32,14 | 32,32 | 0,84% | 43.041,00 |
| 16.10.2025 | 33,28 | 33,28 | 31,75 | 32,05 | -4,07% | 44.308,00 |
| 15.10.2025 | 33,84 | 34,02 | 33,13 | 33,41 | -0,83% | 37.650,00 |
| 14.10.2025 | 32,70 | 33,82 | 32,69 | 33,69 | 1,94% | 40.908,00 |