46,930$
0,23%
Echtzeit-Aktienkurs First Community Bankshares
Bid:
Ask:
Aktienkurse zur First Community Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 47,34 | 48,34 | 46,93 | 46,93 | 0,23% | 35.071,00 |
| 22.11.2024 | 46,20 | 47,49 | 46,20 | 46,82 | 3,56% | 41.503,00 |
| 20.11.2024 | 45,04 | 45,39 | 44,41 | 45,21 | -0,09% | 30.570,00 |
| 19.11.2024 | 44,74 | 45,41 | 44,63 | 45,25 | -0,13% | 18.214,00 |
| 18.11.2024 | 45,78 | 46,28 | 45,07 | 45,31 | -0,85% | 29.553,00 |
| 15.11.2024 | 46,52 | 47,08 | 45,36 | 45,70 | -0,91% | 24.507,00 |
| 14.11.2024 | 46,54 | 46,59 | 45,53 | 46,12 | -0,72% | 45.309,00 |
| 13.11.2024 | 47,71 | 48,43 | 46,29 | 46,46 | -1,08% | 31.418,00 |
| 12.11.2024 | 47,47 | 48,21 | 46,73 | 46,96 | -2,45% | 66.054,00 |
| 11.11.2024 | 47,36 | 48,65 | 46,49 | 48,14 | 3,30% | 29.593,00 |
| 08.11.2024 | 46,44 | 47,04 | 45,68 | 46,60 | 0,17% | 45.704,00 |
| 07.11.2024 | 48,69 | 48,69 | 46,46 | 46,52 | -4,61% | 53.918,00 |
| 06.11.2024 | 46,43 | 49,00 | 45,75 | 48,77 | 14,92% | 92.142,00 |
| 05.11.2024 | 41,19 | 42,47 | 41,19 | 42,44 | 3,69% | 48.163,00 |
| 04.11.2024 | 41,56 | 41,56 | 40,72 | 40,93 | -1,52% | 24.057,00 |
| 01.11.2024 | 41,70 | 42,36 | 41,29 | 41,56 | -0,02% | 27.532,00 |
| 31.10.2024 | 42,55 | 43,14 | 41,53 | 41,57 | -2,21% | 23.888,00 |
| 30.10.2024 | 42,32 | 44,04 | 42,32 | 42,51 | -0,05% | 49.520,00 |
| 29.10.2024 | 42,27 | 42,78 | 42,27 | 42,53 | -0,26% | 25.944,00 |
| 28.10.2024 | 41,39 | 42,95 | 41,39 | 42,64 | 3,75% | 35.113,00 |
| 25.10.2024 | 42,27 | 42,27 | 40,93 | 41,10 | -2,58% | 25.474,00 |
| 24.10.2024 | 43,41 | 43,41 | 42,19 | 42,19 | -2,00% | 34.162,00 |
| 23.10.2024 | 42,88 | 43,28 | 42,27 | 43,05 | -0,74% | 28.991,00 |
| 22.10.2024 | 42,98 | 43,37 | 42,70 | 43,37 | 1,47% | 17.516,00 |
| 21.10.2024 | 44,01 | 44,18 | 42,19 | 42,74 | -2,93% | 48.539,00 |
| 18.10.2024 | 45,49 | 45,82 | 44,01 | 44,03 | -2,85% | 37.892,00 |
| 17.10.2024 | 44,98 | 45,42 | 44,50 | 45,32 | 0,35% | 30.655,00 |
| 16.10.2024 | 44,61 | 45,61 | 44,61 | 45,16 | 2,54% | 37.653,00 |
| 15.10.2024 | 43,56 | 45,26 | 43,44 | 44,04 | 1,64% | 27.152,00 |
| 14.10.2024 | 43,02 | 43,59 | 42,72 | 43,33 | 0,58% | 18.636,00 |
| 11.10.2024 | 41,55 | 43,36 | 41,53 | 43,08 | 3,96% | 32.697,00 |
| 10.10.2024 | 41,34 | 41,69 | 41,02 | 41,44 | -0,65% | 31.777,00 |
| 09.10.2024 | 41,31 | 42,37 | 41,27 | 41,71 | 0,48% | 29.455,00 |
| 08.10.2024 | 41,56 | 42,25 | 41,37 | 41,51 | 0,47% | 34.911,00 |
| 07.10.2024 | 41,17 | 41,45 | 40,82 | 41,32 | -0,25% | 17.198,00 |
| 04.10.2024 | 41,65 | 42,03 | 41,30 | 41,42 | 0,98% | 22.198,00 |
| 03.10.2024 | 40,68 | 41,06 | 40,61 | 41,02 | 0,15% | 26.918,00 |
| 02.10.2024 | 41,14 | 41,79 | 40,90 | 40,96 | -1,28% | 25.783,00 |
| 01.10.2024 | 42,65 | 42,65 | 41,40 | 41,49 | -3,89% | 25.074,00 |
| 30.09.2024 | 41,59 | 43,40 | 41,59 | 43,17 | 2,83% | 47.250,00 |
| 27.09.2024 | 42,31 | 42,57 | 41,65 | 41,98 | 0,48% | 34.447,00 |
| 26.09.2024 | 42,80 | 42,90 | 41,78 | 41,78 | -1,35% | 28.859,00 |
| 25.09.2024 | 43,03 | 43,03 | 42,23 | 42,35 | -1,14% | 21.664,00 |
| 24.09.2024 | 43,58 | 43,68 | 42,84 | 42,84 | -2,01% | 15.467,00 |
| 23.09.2024 | 44,36 | 44,79 | 43,47 | 43,72 | -1,26% | 22.079,00 |
| 20.09.2024 | 45,19 | 45,19 | 43,94 | 44,28 | -3,13% | 125.601,00 |
| 19.09.2024 | 45,53 | 45,75 | 44,51 | 45,71 | 3,30% | 28.770,00 |
| 18.09.2024 | 43,60 | 45,44 | 43,36 | 44,25 | 1,14% | 25.037,00 |
| 17.09.2024 | 43,58 | 44,91 | 42,93 | 43,75 | 0,85% | 26.731,00 |
| 16.09.2024 | 43,03 | 43,64 | 42,44 | 43,38 | 0,98% | 22.570,00 |
| 13.09.2024 | 42,04 | 43,01 | 41,78 | 42,96 | 3,39% | 20.153,00 |
| 12.09.2024 | 41,45 | 41,68 | 41,30 | 41,55 | 0,97% | 20.322,00 |
| 11.09.2024 | 41,44 | 41,49 | 40,22 | 41,15 | -1,63% | 16.817,00 |
| 10.09.2024 | 41,22 | 41,94 | 40,78 | 41,83 | 1,43% | 24.757,00 |
| 09.09.2024 | 41,49 | 42,00 | 41,07 | 41,24 | -0,43% | 26.985,00 |
| 06.09.2024 | 42,28 | 42,28 | 41,27 | 41,42 | -1,87% | 19.034,00 |
| 05.09.2024 | 43,17 | 43,17 | 42,04 | 42,21 | -1,59% | 13.952,00 |
| 04.09.2024 | 43,25 | 43,61 | 42,53 | 42,89 | -0,97% | 19.030,00 |
| 03.09.2024 | 43,57 | 44,35 | 43,04 | 43,31 | -1,84% | 23.464,00 |
| 30.08.2024 | 44,56 | 44,56 | 42,86 | 44,12 | -0,61% | 50.535,00 |
| 29.08.2024 | 44,80 | 44,82 | 44,05 | 44,39 | 0,43% | 19.842,00 |
| 28.08.2024 | 44,00 | 44,84 | 43,67 | 44,20 | 1,42% | 29.628,00 |
| 27.08.2024 | 43,31 | 43,69 | 42,89 | 43,58 | 0,05% | 35.306,00 |
| 26.08.2024 | 44,61 | 44,68 | 43,56 | 43,56 | -1,63% | 29.948,00 |
| 23.08.2024 | 41,73 | 44,66 | 40,29 | 44,28 | 7,45% | 57.489,00 |
| 22.08.2024 | 41,64 | 42,26 | 41,18 | 41,21 | -0,94% | 20.335,00 |
| 21.08.2024 | 41,06 | 41,60 | 40,41 | 41,60 | 1,49% | 18.980,00 |
| 20.08.2024 | 41,50 | 41,55 | 40,87 | 40,99 | -1,42% | 24.564,00 |
| 19.08.2024 | 41,59 | 41,73 | 40,87 | 41,58 | 0,80% | 15.104,00 |
| 16.08.2024 | 40,42 | 41,54 | 40,42 | 41,25 | 1,90% | 22.911,00 |
| 15.08.2024 | 40,45 | 41,34 | 40,32 | 40,48 | 2,56% | 46.908,00 |
| 14.08.2024 | 39,56 | 39,66 | 39,35 | 39,47 | -0,88% | 16.106,00 |
| 13.08.2024 | 39,69 | 40,06 | 39,14 | 39,82 | 1,53% | 18.359,00 |
| 12.08.2024 | 40,16 | 40,34 | 38,87 | 39,22 | -1,75% | 20.899,00 |
| 09.08.2024 | 40,45 | 40,77 | 39,27 | 39,92 | -2,04% | 28.409,00 |
| 08.08.2024 | 41,00 | 41,20 | 40,41 | 40,75 | 1,00% | 18.561,00 |
| 07.08.2024 | 41,34 | 42,02 | 40,15 | 40,35 | -1,24% | 21.383,00 |
| 06.08.2024 | 40,55 | 41,30 | 40,25 | 40,85 | 0,69% | 33.523,00 |
| 05.08.2024 | 40,58 | 41,50 | 40,00 | 40,57 | -5,12% | 67.450,00 |
| 02.08.2024 | 42,67 | 43,11 | 42,07 | 42,76 | -3,63% | 39.602,00 |
| 01.08.2024 | 44,86 | 45,19 | 43,39 | 44,37 | -1,42% | 58.788,00 |
| 31.07.2024 | 45,11 | 45,93 | 44,42 | 45,01 | 0,00% | 52.274,00 |
| 30.07.2024 | 44,50 | 45,15 | 44,30 | 45,01 | 1,23% | 31.354,00 |
| 29.07.2024 | 44,73 | 44,76 | 43,52 | 44,46 | -0,83% | 42.784,00 |
| 26.07.2024 | 45,73 | 45,78 | 44,31 | 44,83 | -0,38% | 55.444,00 |
| 25.07.2024 | 43,49 | 45,20 | 43,49 | 45,00 | 4,02% | 48.116,00 |
| 24.07.2024 | 43,59 | 44,95 | 43,26 | 43,26 | -0,78% | 72.048,00 |
| 23.07.2024 | 42,23 | 43,89 | 42,17 | 43,60 | 2,90% | 53.879,00 |
| 22.07.2024 | 41,55 | 42,94 | 40,93 | 42,37 | 2,10% | 44.055,00 |
| 19.07.2024 | 41,19 | 41,98 | 41,19 | 41,50 | 0,88% | 36.947,00 |
| 18.07.2024 | 42,40 | 43,35 | 40,78 | 41,14 | -3,83% | 57.918,00 |
| 17.07.2024 | 41,82 | 42,82 | 41,82 | 42,78 | 1,37% | 53.622,00 |
| 16.07.2024 | 40,72 | 42,30 | 40,13 | 42,20 | 4,56% | 72.540,00 |
| 15.07.2024 | 39,18 | 40,76 | 39,18 | 40,36 | 3,97% | 52.858,00 |
| 12.07.2024 | 38,67 | 39,50 | 38,58 | 38,82 | 0,08% | 29.273,00 |
| 11.07.2024 | 37,50 | 39,87 | 37,50 | 38,79 | 3,94% | 74.034,00 |
| 10.07.2024 | 36,52 | 37,32 | 36,48 | 37,32 | 2,08% | 34.889,00 |
| 09.07.2024 | 36,16 | 36,61 | 35,53 | 36,56 | 0,83% | 39.061,00 |
| 08.07.2024 | 36,30 | 36,50 | 36,04 | 36,26 | 1,23% | 24.889,00 |
| 05.07.2024 | 36,02 | 36,07 | 35,68 | 35,82 | -0,78% | 29.568,00 |