41,181$
-2,02%
Echtzeit-Aktienkurs First Community Bankshares
Bid:
Ask:
Aktienkurse zur First Community Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 41,67 | 41,93 | 40,89 | 41,18 | -2,02% | 114.228,00 |
| 14.05.2026 | 42,18 | 42,62 | 41,84 | 42,03 | 0,36% | 55.647,00 |
| 13.05.2026 | 42,14 | 42,45 | 41,50 | 41,88 | -0,57% | 73.159,00 |
| 12.05.2026 | 42,12 | 42,55 | 41,37 | 42,12 | -0,52% | 67.457,00 |
| 11.05.2026 | 42,96 | 42,96 | 42,30 | 42,34 | -2,71% | 56.120,00 |
| 08.05.2026 | 43,49 | 43,63 | 42,93 | 43,52 | 0,62% | 64.940,00 |
| 07.05.2026 | 43,47 | 44,10 | 43,15 | 43,25 | 0,16% | 65.551,00 |
| 06.05.2026 | 43,39 | 43,74 | 43,08 | 43,18 | 0,58% | 82.914,00 |
| 05.05.2026 | 42,38 | 43,21 | 40,77 | 42,93 | 1,56% | 68.787,00 |
| 04.05.2026 | 42,93 | 43,30 | 41,75 | 42,27 | -2,08% | 74.199,00 |
| 01.05.2026 | 42,62 | 43,47 | 42,24 | 43,17 | 1,29% | 71.184,00 |
| 30.04.2026 | 42,22 | 42,91 | 42,22 | 42,62 | 0,00% | 47.632,00 |
| 29.04.2026 | 43,40 | 43,59 | 42,02 | 42,62 | -2,56% | 80.652,00 |
| 28.04.2026 | 43,46 | 44,36 | 43,46 | 43,74 | 0,85% | 62.088,00 |
| 27.04.2026 | 42,35 | 43,52 | 42,35 | 43,37 | 2,10% | 89.023,00 |
| 24.04.2026 | 42,83 | 43,16 | 42,43 | 42,48 | -1,37% | 79.156,00 |
| 23.04.2026 | 42,84 | 43,17 | 42,58 | 43,07 | 0,94% | 80.876,00 |
| 22.04.2026 | 42,66 | 43,18 | 42,23 | 42,67 | 0,47% | 129.608,00 |
| 21.04.2026 | 43,10 | 43,33 | 42,28 | 42,47 | -1,78% | 101.624,00 |
| 20.04.2026 | 43,15 | 43,61 | 43,07 | 43,24 | -0,23% | 65.744,00 |
| 17.04.2026 | 42,51 | 44,15 | 42,51 | 43,34 | 2,68% | 75.919,00 |
| 16.04.2026 | 42,47 | 42,73 | 42,14 | 42,21 | -1,03% | 77.114,00 |
| 15.04.2026 | 42,40 | 42,79 | 42,33 | 42,65 | -0,51% | 62.334,00 |
| 14.04.2026 | 43,37 | 43,37 | 42,44 | 42,87 | -0,53% | 76.345,00 |
| 13.04.2026 | 42,92 | 43,22 | 42,66 | 43,10 | 0,00% | 54.314,00 |
| 10.04.2026 | 43,37 | 43,49 | 42,77 | 43,10 | -0,81% | 52.347,00 |
| 09.04.2026 | 42,33 | 43,47 | 42,30 | 43,45 | 1,64% | 107.202,00 |
| 08.04.2026 | 43,04 | 43,37 | 42,35 | 42,75 | 1,14% | 92.947,00 |
| 07.04.2026 | 42,00 | 42,27 | 41,96 | 42,27 | 0,57% | 52.577,00 |
| 06.04.2026 | 41,80 | 42,31 | 41,61 | 42,03 | 0,17% | 53.039,00 |
| 02.04.2026 | 41,15 | 42,08 | 41,14 | 41,96 | 0,58% | 79.707,00 |
| 01.04.2026 | 41,77 | 42,27 | 40,41 | 41,72 | 0,48% | 67.808,00 |
| 31.03.2026 | 42,28 | 42,79 | 41,00 | 41,52 | -0,50% | 110.694,00 |
| 30.03.2026 | 41,59 | 41,81 | 41,04 | 41,73 | 1,38% | 76.626,00 |
| 27.03.2026 | 40,81 | 41,36 | 40,42 | 41,16 | -0,07% | 84.820,00 |
| 26.03.2026 | 40,77 | 41,58 | 40,33 | 41,19 | 0,41% | 85.455,00 |
| 25.03.2026 | 41,36 | 41,36 | 40,64 | 41,02 | -0,02% | 72.051,00 |
| 24.03.2026 | 40,32 | 41,37 | 40,32 | 41,03 | 0,66% | 95.528,00 |
| 23.03.2026 | 40,63 | 41,48 | 40,23 | 40,76 | 2,76% | 111.289,00 |
| 20.03.2026 | 40,50 | 40,50 | 39,62 | 39,67 | -2,18% | 219.199,00 |
| 19.03.2026 | 39,26 | 40,68 | 39,15 | 40,55 | 2,66% | 86.680,00 |
| 18.03.2026 | 40,02 | 40,30 | 39,30 | 39,50 | -2,08% | 93.807,00 |
| 17.03.2026 | 40,65 | 40,80 | 40,21 | 40,34 | -0,32% | 83.837,00 |
| 16.03.2026 | 40,36 | 40,88 | 39,98 | 40,47 | 1,07% | 78.206,00 |
| 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 | 1,07% | 95.799,00 |
| 23.02.2026 | 40,33 | 40,41 | 39,00 | 39,40 | -2,72% | 130.412,00 |
| 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 |