40,930$
1,24%
Echtzeit-Aktienkurs First Community Bankshares
Bid:
Ask:
Aktienkurse zur First Community Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 40,25 | 41,08 | 39,58 | 40,93 | 1,24% | 50.989,00 |
| 16.07.2025 | 40,02 | 40,46 | 39,63 | 40,43 | 1,33% | 48.128,00 |
| 15.07.2025 | 41,20 | 41,20 | 39,74 | 39,90 | -3,30% | 54.607,00 |
| 14.07.2025 | 40,41 | 41,27 | 40,40 | 41,26 | 2,26% | 57.331,00 |
| 11.07.2025 | 40,92 | 40,92 | 39,64 | 40,35 | -1,75% | 67.763,00 |
| 10.07.2025 | 40,74 | 41,67 | 40,36 | 41,07 | 0,46% | 41.108,00 |
| 09.07.2025 | 41,15 | 41,20 | 40,42 | 40,88 | -0,39% | 26.032,00 |
| 08.07.2025 | 40,89 | 41,59 | 40,89 | 41,04 | 0,74% | 48.023,00 |
| 07.07.2025 | 41,49 | 42,15 | 40,74 | 40,74 | -2,51% | 58.397,00 |
| 03.07.2025 | 41,37 | 41,87 | 40,65 | 41,79 | 1,93% | 71.394,00 |
| 02.07.2025 | 40,70 | 41,14 | 40,42 | 41,00 | 1,38% | 62.691,00 |
| 01.07.2025 | 38,99 | 41,00 | 38,81 | 40,44 | 3,24% | 93.318,00 |
| 30.06.2025 | 39,72 | 39,88 | 39,13 | 39,17 | -1,48% | 68.985,00 |
| 27.06.2025 | 39,57 | 39,97 | 38,58 | 39,76 | 0,84% | 217.198,00 |
| 26.06.2025 | 38,77 | 39,46 | 38,51 | 39,43 | 1,60% | 61.259,00 |
| 25.06.2025 | 39,00 | 39,26 | 38,35 | 38,81 | -0,56% | 75.186,00 |
| 24.06.2025 | 39,02 | 39,60 | 38,95 | 39,03 | 0,67% | 40.719,00 |
| 23.06.2025 | 37,55 | 38,88 | 37,55 | 38,77 | 2,87% | 41.440,00 |
| 20.06.2025 | 37,65 | 37,94 | 37,30 | 37,69 | 0,99% | 104.875,00 |
| 18.06.2025 | 36,98 | 37,61 | 36,91 | 37,32 | 0,73% | 68.826,00 |
| 17.06.2025 | 36,95 | 37,38 | 36,81 | 37,05 | -0,38% | 104.820,00 |
| 16.06.2025 | 37,44 | 37,79 | 36,98 | 37,19 | -0,27% | 148.377,00 |
| 13.06.2025 | 37,71 | 37,74 | 37,02 | 37,29 | -2,61% | 57.744,00 |
| 12.06.2025 | 38,27 | 38,41 | 37,27 | 38,29 | -0,49% | 80.401,00 |
| 11.06.2025 | 38,97 | 39,17 | 38,12 | 38,48 | -1,00% | 166.785,00 |
| 10.06.2025 | 38,62 | 38,87 | 38,39 | 38,87 | 1,49% | 23.461,00 |
| 09.06.2025 | 38,65 | 38,71 | 37,94 | 38,30 | 0,00% | 31.843,00 |
| 06.06.2025 | 38,15 | 38,82 | 37,76 | 38,30 | 1,92% | 27.349,00 |
| 05.06.2025 | 37,19 | 37,59 | 36,98 | 37,58 | 0,94% | 40.725,00 |
| 04.06.2025 | 37,55 | 37,64 | 37,11 | 37,23 | -0,67% | 37.068,00 |
| 03.06.2025 | 37,00 | 37,69 | 37,00 | 37,48 | 0,70% | 41.068,00 |
| 02.06.2025 | 37,50 | 37,54 | 36,84 | 37,22 | -1,01% | 38.455,00 |
| 30.05.2025 | 37,96 | 38,11 | 37,43 | 37,60 | -1,54% | 38.189,00 |
| 29.05.2025 | 38,05 | 38,39 | 37,63 | 38,19 | 0,50% | 24.852,00 |
| 28.05.2025 | 37,99 | 38,27 | 37,55 | 38,00 | -0,31% | 47.292,00 |
| 27.05.2025 | 37,89 | 38,37 | 37,31 | 38,12 | 1,09% | 37.871,00 |
| 23.05.2025 | 37,02 | 38,41 | 36,99 | 37,71 | 0,00% | 37.381,00 |
| 22.05.2025 | 37,92 | 38,45 | 37,71 | 37,71 | -1,30% | 25.135,00 |
| 21.05.2025 | 38,81 | 39,14 | 38,04 | 38,21 | -2,76% | 30.082,00 |
| 20.05.2025 | 39,63 | 39,95 | 39,14 | 39,29 | -0,66% | 16.103,00 |
| 19.05.2025 | 38,82 | 39,68 | 38,75 | 39,55 | 0,48% | 26.202,00 |
| 16.05.2025 | 39,85 | 40,65 | 39,26 | 39,36 | -1,67% | 51.529,00 |
| 15.05.2025 | 39,63 | 40,10 | 39,40 | 40,03 | 1,50% | 30.481,00 |
| 14.05.2025 | 39,20 | 39,86 | 38,97 | 39,44 | -0,13% | 29.781,00 |
| 13.05.2025 | 39,13 | 39,67 | 38,69 | 39,49 | 1,99% | 42.733,00 |
| 12.05.2025 | 39,88 | 40,03 | 38,72 | 38,72 | 0,60% | 42.193,00 |
| 09.05.2025 | 39,14 | 39,14 | 38,47 | 38,49 | -2,14% | 23.372,00 |
| 08.05.2025 | 38,97 | 39,64 | 38,75 | 39,33 | 1,55% | 20.046,00 |
| 07.05.2025 | 38,96 | 39,65 | 38,32 | 38,73 | 0,65% | 29.367,00 |
| 06.05.2025 | 38,25 | 38,96 | 37,90 | 38,48 | -0,19% | 28.457,00 |
| 05.05.2025 | 38,13 | 39,13 | 38,13 | 38,56 | -0,58% | 30.620,00 |
| 02.05.2025 | 38,38 | 38,90 | 38,19 | 38,78 | 2,24% | 25.955,00 |
| 01.05.2025 | 37,51 | 38,25 | 37,40 | 37,93 | 0,66% | 33.374,00 |
| 30.04.2025 | 37,58 | 38,14 | 36,99 | 37,68 | -0,97% | 45.817,00 |
| 29.04.2025 | 37,31 | 38,41 | 37,22 | 38,05 | 1,67% | 38.162,00 |
| 28.04.2025 | 37,60 | 38,10 | 37,01 | 37,43 | -0,47% | 40.529,00 |
| 25.04.2025 | 37,72 | 38,01 | 37,24 | 37,60 | -1,70% | 21.486,00 |
| 24.04.2025 | 38,77 | 39,48 | 38,12 | 38,25 | -1,85% | 29.247,00 |
| 23.04.2025 | 40,88 | 41,00 | 38,00 | 38,97 | -1,96% | 47.586,00 |
| 22.04.2025 | 38,84 | 39,91 | 38,01 | 39,75 | 3,25% | 37.850,00 |
| 21.04.2025 | 38,60 | 38,65 | 38,11 | 38,50 | -0,90% | 41.611,00 |
| 17.04.2025 | 37,96 | 39,33 | 37,96 | 38,85 | 2,24% | 56.471,00 |
| 16.04.2025 | 37,64 | 38,45 | 37,64 | 38,00 | -0,29% | 27.806,00 |
| 15.04.2025 | 37,62 | 38,48 | 36,84 | 38,11 | 1,33% | 35.005,00 |
| 14.04.2025 | 38,06 | 38,73 | 37,17 | 37,61 | 0,08% | 34.785,00 |
| 11.04.2025 | 36,96 | 37,60 | 36,44 | 37,58 | 1,54% | 26.773,00 |
| 10.04.2025 | 37,75 | 37,98 | 36,15 | 37,01 | -4,09% | 47.495,00 |
| 09.04.2025 | 36,73 | 39,41 | 36,03 | 38,59 | 3,96% | 48.598,00 |
| 08.04.2025 | 37,07 | 37,64 | 36,16 | 37,12 | 1,73% | 58.950,00 |
| 07.04.2025 | 35,13 | 37,94 | 34,48 | 36,49 | 0,44% | 50.223,00 |
| 04.04.2025 | 33,88 | 36,63 | 33,88 | 36,33 | 2,69% | 70.722,00 |
| 03.04.2025 | 36,21 | 36,38 | 35,38 | 35,38 | -7,45% | 57.080,00 |
| 02.04.2025 | 36,99 | 38,40 | 36,99 | 38,23 | 1,68% | 38.767,00 |
| 01.04.2025 | 37,29 | 37,89 | 37,22 | 37,60 | -0,24% | 21.578,00 |
| 31.03.2025 | 37,53 | 38,20 | 37,38 | 37,69 | -1,00% | 52.187,00 |
| 28.03.2025 | 39,22 | 39,22 | 37,73 | 38,07 | -2,31% | 20.555,00 |
| 27.03.2025 | 38,11 | 39,09 | 38,11 | 38,97 | 0,91% | 26.175,00 |
| 26.03.2025 | 38,53 | 39,26 | 38,26 | 38,62 | 0,42% | 21.745,00 |
| 25.03.2025 | 38,85 | 39,24 | 38,34 | 38,46 | -1,66% | 28.397,00 |
| 24.03.2025 | 38,93 | 39,47 | 38,51 | 39,11 | 2,41% | 25.063,00 |
| 21.03.2025 | 38,37 | 38,80 | 37,60 | 38,19 | -1,32% | 78.671,00 |
| 20.03.2025 | 38,40 | 39,14 | 38,40 | 38,70 | -0,28% | 19.693,00 |
| 19.03.2025 | 38,57 | 39,16 | 38,40 | 38,81 | 0,28% | 24.234,00 |
| 18.03.2025 | 38,35 | 38,71 | 38,33 | 38,70 | -0,03% | 28.295,00 |
| 17.03.2025 | 38,51 | 38,89 | 38,30 | 38,71 | -0,23% | 30.720,00 |
| 14.03.2025 | 38,47 | 38,85 | 38,15 | 38,80 | 2,27% | 19.827,00 |
| 13.03.2025 | 38,28 | 38,62 | 37,94 | 37,94 | -0,89% | 23.701,00 |
| 12.03.2025 | 38,15 | 38,54 | 37,51 | 38,28 | 0,82% | 34.100,00 |
| 11.03.2025 | 38,19 | 38,89 | 37,42 | 37,97 | -0,32% | 29.950,00 |
| 10.03.2025 | 38,46 | 39,03 | 37,77 | 38,09 | -2,88% | 37.802,00 |
| 07.03.2025 | 39,40 | 39,46 | 38,88 | 39,22 | -0,41% | 24.350,00 |
| 06.03.2025 | 39,00 | 39,43 | 38,32 | 39,38 | -0,28% | 43.761,00 |
| 05.03.2025 | 39,80 | 40,13 | 39,27 | 39,49 | -0,78% | 39.490,00 |
| 04.03.2025 | 41,13 | 41,65 | 39,79 | 39,80 | -4,74% | 33.853,00 |
| 03.03.2025 | 42,25 | 45,03 | 41,32 | 41,78 | -0,67% | 153.088,00 |
| 28.02.2025 | 40,32 | 42,11 | 39,94 | 42,06 | 5,36% | 80.386,00 |
| 27.02.2025 | 39,95 | 40,50 | 39,51 | 39,92 | 0,08% | 44.947,00 |
| 26.02.2025 | 40,20 | 40,49 | 39,58 | 39,89 | -1,02% | 26.774,00 |
| 25.02.2025 | 40,08 | 40,65 | 40,01 | 40,30 | 1,15% | 37.748,00 |
| 24.02.2025 | 40,42 | 40,79 | 38,12 | 39,84 | -0,85% | 39.828,00 |