39,360$
-1,67%
Echtzeit-Aktienkurs First Community Bankshares
Bid:
Ask:
Aktienkurse zur First Community Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 41,39 | 41,39 | 40,11 | 40,18 | -1,33% | 41.140,00 |
| 20.02.2025 | 41,11 | 41,11 | 40,17 | 40,72 | -1,59% | 26.749,00 |
| 19.02.2025 | 41,05 | 41,45 | 40,74 | 41,38 | -0,41% | 30.331,00 |
| 18.02.2025 | 41,35 | 41,87 | 40,90 | 41,55 | 0,12% | 37.630,00 |
| 14.02.2025 | 41,98 | 42,54 | 41,35 | 41,50 | -5,79% | 37.137,00 |
| 13.02.2025 | 43,67 | 44,19 | 43,21 | 44,05 | 1,10% | 43.181,00 |
| 12.02.2025 | 44,13 | 44,44 | 43,56 | 43,57 | -2,98% | 41.942,00 |
| 11.02.2025 | 43,78 | 45,28 | 43,69 | 44,91 | 1,91% | 34.775,00 |
| 10.02.2025 | 44,45 | 44,50 | 43,61 | 44,07 | -0,81% | 41.151,00 |
| 07.02.2025 | 45,06 | 45,06 | 44,20 | 44,43 | -2,01% | 25.597,00 |
| 06.02.2025 | 45,00 | 45,57 | 44,54 | 45,34 | 1,39% | 26.337,00 |
| 05.02.2025 | 44,43 | 44,72 | 43,77 | 44,72 | 1,78% | 36.676,00 |
| 04.02.2025 | 42,48 | 44,12 | 42,48 | 43,94 | 3,00% | 31.627,00 |
| 03.02.2025 | 42,18 | 43,10 | 42,00 | 42,66 | -1,64% | 36.642,00 |
| 31.01.2025 | 43,49 | 43,97 | 42,98 | 43,37 | -0,16% | 40.170,00 |
| 30.01.2025 | 43,77 | 44,18 | 43,40 | 43,44 | -0,59% | 29.343,00 |
| 29.01.2025 | 42,93 | 43,83 | 42,71 | 43,70 | 3,09% | 27.950,00 |
| 28.01.2025 | 42,31 | 42,55 | 41,81 | 42,39 | -0,07% | 16.484,00 |
| 27.01.2025 | 41,79 | 42,96 | 41,77 | 42,42 | 1,34% | 40.914,00 |
| 24.01.2025 | 41,63 | 42,04 | 41,22 | 41,86 | -0,21% | 53.502,00 |
| 23.01.2025 | 40,80 | 41,95 | 40,80 | 41,95 | 1,82% | 56.526,00 |
| 22.01.2025 | 41,59 | 41,93 | 40,58 | 41,20 | -1,55% | 50.792,00 |
| 21.01.2025 | 41,34 | 41,99 | 41,34 | 41,85 | 1,60% | 39.582,00 |
| 17.01.2025 | 40,53 | 41,33 | 40,51 | 41,19 | 2,49% | 34.375,00 |
| 16.01.2025 | 40,60 | 40,74 | 39,97 | 40,19 | -1,50% | 30.984,00 |
| 15.01.2025 | 41,30 | 41,40 | 40,27 | 40,80 | 1,67% | 32.917,00 |
| 14.01.2025 | 39,23 | 40,18 | 38,89 | 40,13 | 3,08% | 39.164,00 |
| 13.01.2025 | 38,06 | 39,09 | 38,06 | 38,93 | 0,62% | 37.787,00 |
| 10.01.2025 | 39,14 | 39,14 | 37,89 | 38,69 | -3,03% | 39.710,00 |
| 08.01.2025 | 39,75 | 40,30 | 39,75 | 39,90 | -0,72% | 23.381,00 |
| 07.01.2025 | 40,81 | 41,41 | 39,46 | 40,19 | -1,18% | 32.589,00 |
| 06.01.2025 | 41,08 | 41,50 | 40,54 | 40,67 | -0,95% | 27.415,00 |
| 03.01.2025 | 40,75 | 41,25 | 40,43 | 41,06 | 0,64% | 25.007,00 |
| 02.01.2025 | 42,06 | 42,33 | 40,66 | 40,80 | -2,02% | 23.467,00 |
| 31.12.2024 | 42,09 | 42,71 | 41,63 | 41,64 | -0,72% | 19.467,00 |
| 30.12.2024 | 41,59 | 42,19 | 41,39 | 41,94 | 0,55% | 18.026,00 |
| 27.12.2024 | 42,29 | 42,59 | 41,21 | 41,71 | -2,02% | 22.649,00 |
| 26.12.2024 | 42,03 | 42,57 | 41,58 | 42,57 | 0,38% | 19.470,00 |
| 24.12.2024 | 41,95 | 42,42 | 41,62 | 42,41 | 0,95% | 17.530,00 |
| 23.12.2024 | 42,18 | 42,95 | 40,53 | 42,01 | -0,94% | 36.256,00 |
| 20.12.2024 | 41,15 | 42,68 | 41,05 | 42,41 | 1,85% | 92.846,00 |