34,450$
-0,72%
Echtzeit-Aktienkurs First Community Bankshares
Bid:
Ask:
Aktienkurse zur First Community Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 34,53 | 34,73 | 34,03 | 34,45 | -0,72% | 29.911,00 |
| 30.09.2025 | 34,37 | 34,75 | 34,26 | 34,70 | 0,52% | 35.741,00 |
| 29.09.2025 | 35,65 | 35,65 | 34,38 | 34,52 | -3,14% | 35.405,00 |
| 26.09.2025 | 35,81 | 36,17 | 35,48 | 35,64 | -0,45% | 27.060,00 |
| 25.09.2025 | 35,79 | 36,24 | 35,67 | 35,80 | -0,58% | 43.685,00 |
| 24.09.2025 | 36,35 | 36,61 | 35,92 | 36,01 | -1,02% | 31.820,00 |
| 23.09.2025 | 36,95 | 37,06 | 36,21 | 36,38 | -0,22% | 31.296,00 |
| 22.09.2025 | 36,38 | 36,71 | 36,03 | 36,46 | 0,19% | 42.661,00 |
| 19.09.2025 | 37,60 | 37,74 | 36,39 | 36,39 | -3,22% | 166.926,00 |
| 18.09.2025 | 36,86 | 37,74 | 36,66 | 37,60 | 2,51% | 49.206,00 |
| 17.09.2025 | 36,49 | 38,00 | 36,49 | 36,68 | 0,74% | 43.711,00 |
| 16.09.2025 | 36,92 | 37,45 | 36,25 | 36,41 | -1,78% | 40.848,00 |
| 15.09.2025 | 37,42 | 37,75 | 36,93 | 37,07 | -0,16% | 41.376,00 |
| 12.09.2025 | 37,57 | 37,58 | 36,88 | 37,13 | -1,64% | 38.063,00 |
| 11.09.2025 | 37,29 | 38,22 | 37,06 | 37,75 | 1,04% | 33.247,00 |
| 10.09.2025 | 37,32 | 37,62 | 37,29 | 37,36 | 0,40% | 30.894,00 |
| 09.09.2025 | 37,65 | 38,33 | 37,18 | 37,21 | -1,64% | 26.484,00 |
| 08.09.2025 | 37,53 | 37,83 | 37,20 | 37,83 | 0,72% | 56.585,00 |
| 05.09.2025 | 38,14 | 38,80 | 37,32 | 37,56 | -1,37% | 55.883,00 |
| 04.09.2025 | 37,49 | 38,09 | 37,12 | 38,08 | 2,01% | 40.778,00 |
| 03.09.2025 | 37,35 | 40,49 | 37,00 | 37,33 | -0,35% | 27.938,00 |
| 02.09.2025 | 37,53 | 38,13 | 37,09 | 37,46 | -1,37% | 31.383,00 |
| 29.08.2025 | 38,22 | 38,32 | 37,66 | 37,98 | -0,29% | 43.831,00 |
| 28.08.2025 | 38,33 | 38,49 | 37,42 | 38,09 | 0,18% | 42.190,00 |
| 27.08.2025 | 38,01 | 38,72 | 37,92 | 38,02 | -0,37% | 38.006,00 |
| 26.08.2025 | 38,03 | 38,50 | 37,94 | 38,16 | 0,79% | 37.981,00 |
| 25.08.2025 | 37,57 | 38,34 | 37,02 | 37,86 | -1,17% | 17.898,00 |
| 22.08.2025 | 36,55 | 38,52 | 36,55 | 38,31 | 5,28% | 67.647,00 |
| 21.08.2025 | 35,76 | 36,80 | 35,56 | 36,39 | 1,51% | 56.674,00 |
| 20.08.2025 | 36,43 | 36,65 | 35,81 | 35,85 | -0,91% | 46.851,00 |
| 19.08.2025 | 36,45 | 36,82 | 32,81 | 36,18 | -0,69% | 29.357,00 |
| 18.08.2025 | 36,07 | 36,58 | 35,69 | 36,43 | 1,05% | 26.805,00 |
| 15.08.2025 | 37,08 | 37,13 | 35,93 | 36,05 | -2,33% | 48.668,00 |
| 14.08.2025 | 36,79 | 37,31 | 36,65 | 36,91 | -1,07% | 29.306,00 |
| 13.08.2025 | 36,83 | 37,39 | 36,01 | 37,31 | 1,80% | 42.570,00 |
| 12.08.2025 | 35,73 | 36,74 | 35,35 | 36,65 | 3,60% | 46.222,00 |
| 11.08.2025 | 35,22 | 35,64 | 34,83 | 35,38 | 0,47% | 27.550,00 |
| 08.08.2025 | 35,04 | 35,76 | 34,96 | 35,21 | 0,00% | 28.446,00 |
| 07.08.2025 | 35,58 | 35,58 | 34,93 | 35,21 | -0,51% | 33.627,00 |
| 06.08.2025 | 35,79 | 36,02 | 35,34 | 35,39 | -1,56% | 25.644,00 |
| 05.08.2025 | 36,08 | 36,09 | 35,18 | 35,95 | 0,03% | 39.825,00 |
| 04.08.2025 | 35,96 | 36,49 | 35,50 | 35,94 | 0,53% | 40.077,00 |
| 01.08.2025 | 36,17 | 36,39 | 35,60 | 35,75 | -2,05% | 50.591,00 |
| 31.07.2025 | 36,55 | 36,82 | 36,19 | 36,50 | -1,19% | 43.450,00 |
| 30.07.2025 | 38,75 | 38,75 | 36,82 | 36,94 | -2,79% | 53.531,00 |
| 29.07.2025 | 38,87 | 38,87 | 37,65 | 38,00 | -1,63% | 46.878,00 |
| 28.07.2025 | 39,22 | 39,22 | 38,38 | 38,63 | -1,48% | 37.596,00 |
| 25.07.2025 | 39,56 | 39,56 | 39,03 | 39,21 | -1,11% | 27.675,00 |
| 24.07.2025 | 40,27 | 40,49 | 39,61 | 39,65 | -2,53% | 47.778,00 |
| 23.07.2025 | 41,27 | 41,27 | 39,22 | 40,68 | 0,12% | 55.970,00 |
| 22.07.2025 | 40,76 | 41,02 | 40,49 | 40,63 | -0,37% | 35.726,00 |
| 21.07.2025 | 40,46 | 41,66 | 39,91 | 40,78 | 1,12% | 42.779,00 |
| 18.07.2025 | 41,14 | 41,14 | 39,79 | 40,33 | -1,47% | 55.788,00 |
| 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 |