27,530$
-2,45%
Echtzeit-Aktienkurs First Community Corp
Bid:
Ask:
Aktienkurse zur First Community Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,00 | 28,34 | 27,26 | 27,53 | -2,45% | 17.024,00 |
| 30.09.2025 | 28,27 | 28,45 | 28,01 | 28,22 | -0,07% | 19.051,00 |
| 29.09.2025 | 29,01 | 29,08 | 28,24 | 28,24 | -2,42% | 24.818,00 |
| 26.09.2025 | 29,13 | 29,13 | 28,86 | 28,94 | 0,10% | 13.540,00 |
| 25.09.2025 | 28,87 | 29,10 | 28,86 | 28,91 | -0,41% | 28.052,00 |
| 24.09.2025 | 29,04 | 29,34 | 28,81 | 29,03 | -0,07% | 24.862,00 |
| 23.09.2025 | 29,00 | 29,55 | 29,00 | 29,05 | 0,00% | 25.419,00 |
| 22.09.2025 | 29,00 | 29,18 | 28,84 | 29,05 | -0,27% | 37.831,00 |
| 19.09.2025 | 28,92 | 29,44 | 28,50 | 29,13 | 0,76% | 120.878,00 |
| 18.09.2025 | 28,63 | 29,03 | 28,63 | 28,91 | 1,76% | 17.981,00 |
| 17.09.2025 | 28,36 | 28,85 | 28,35 | 28,41 | 0,82% | 27.149,00 |
| 16.09.2025 | 28,20 | 28,26 | 28,10 | 28,18 | 0,28% | 60.404,00 |
| 15.09.2025 | 28,10 | 28,16 | 27,84 | 28,10 | 0,64% | 34.589,00 |
| 12.09.2025 | 28,13 | 28,19 | 27,91 | 27,92 | -0,71% | 17.219,00 |
| 11.09.2025 | 27,97 | 28,24 | 27,88 | 28,12 | 0,79% | 17.198,00 |
| 10.09.2025 | 28,10 | 28,30 | 27,84 | 27,90 | -0,14% | 15.719,00 |
| 09.09.2025 | 27,88 | 28,77 | 27,64 | 27,94 | 0,76% | 27.498,00 |
| 08.09.2025 | 27,61 | 27,88 | 27,61 | 27,73 | 0,36% | 20.372,00 |
| 05.09.2025 | 28,03 | 28,03 | 27,60 | 27,63 | -0,38% | 21.224,00 |
| 04.09.2025 | 27,33 | 27,85 | 27,33 | 27,74 | 1,89% | 21.098,00 |
| 03.09.2025 | 27,12 | 27,40 | 27,09 | 27,22 | 0,26% | 20.553,00 |
| 02.09.2025 | 27,12 | 27,43 | 27,09 | 27,15 | -0,44% | 21.694,00 |
| 29.08.2025 | 27,47 | 27,47 | 27,10 | 27,27 | 0,24% | 13.353,00 |
| 28.08.2025 | 27,40 | 27,40 | 27,08 | 27,21 | -0,31% | 16.972,00 |
| 27.08.2025 | 27,38 | 27,39 | 27,20 | 27,29 | 0,66% | 23.202,00 |
| 26.08.2025 | 27,00 | 27,29 | 26,87 | 27,11 | 1,08% | 40.312,00 |
| 25.08.2025 | 26,75 | 27,08 | 26,75 | 26,82 | -0,07% | 15.391,00 |
| 22.08.2025 | 26,48 | 26,99 | 26,40 | 26,84 | 2,99% | 33.523,00 |
| 21.08.2025 | 26,15 | 26,32 | 25,91 | 26,06 | -0,34% | 17.723,00 |
| 20.08.2025 | 26,36 | 26,36 | 26,08 | 26,15 | -0,42% | 17.205,00 |
| 19.08.2025 | 25,90 | 26,28 | 25,90 | 26,26 | 1,78% | 23.246,00 |
| 18.08.2025 | 25,76 | 25,99 | 25,66 | 25,80 | 0,16% | 16.397,00 |
| 15.08.2025 | 26,23 | 26,23 | 25,70 | 25,76 | -1,45% | 16.737,00 |
| 14.08.2025 | 26,00 | 26,27 | 25,82 | 26,14 | -0,19% | 18.798,00 |
| 13.08.2025 | 26,00 | 26,31 | 26,00 | 26,19 | 1,20% | 22.961,00 |
| 12.08.2025 | 25,34 | 25,98 | 25,20 | 25,88 | 3,52% | 36.668,00 |
| 11.08.2025 | 24,95 | 25,19 | 24,57 | 25,00 | 0,20% | 25.456,00 |
| 08.08.2025 | 24,84 | 25,06 | 24,68 | 24,95 | 1,38% | 14.424,00 |
| 07.08.2025 | 25,00 | 25,00 | 24,47 | 24,61 | -0,44% | 19.880,00 |
| 06.08.2025 | 24,80 | 24,89 | 24,52 | 24,72 | 0,12% | 13.296,00 |
| 05.08.2025 | 24,92 | 24,95 | 24,39 | 24,69 | -0,52% | 21.504,00 |
| 04.08.2025 | 24,52 | 24,94 | 24,38 | 24,82 | 1,18% | 38.969,00 |
| 01.08.2025 | 24,57 | 24,75 | 24,12 | 24,53 | -1,25% | 44.084,00 |
| 31.07.2025 | 24,90 | 25,05 | 24,62 | 24,84 | -0,44% | 31.963,00 |
| 30.07.2025 | 25,15 | 25,55 | 24,80 | 24,95 | -0,76% | 46.597,00 |
| 29.07.2025 | 25,55 | 25,55 | 25,08 | 25,14 | -0,59% | 21.671,00 |
| 28.07.2025 | 25,45 | 25,70 | 24,83 | 25,29 | 0,28% | 33.216,00 |
| 25.07.2025 | 25,29 | 25,29 | 24,85 | 25,22 | -0,04% | 22.731,00 |
| 24.07.2025 | 25,80 | 25,80 | 25,12 | 25,23 | -1,98% | 48.440,00 |
| 23.07.2025 | 25,69 | 25,93 | 25,41 | 25,74 | 1,34% | 33.181,00 |
| 22.07.2025 | 25,55 | 25,70 | 25,25 | 25,40 | 0,24% | 35.047,00 |
| 21.07.2025 | 25,49 | 25,70 | 25,30 | 25,34 | -0,28% | 33.210,00 |
| 18.07.2025 | 25,47 | 25,54 | 25,04 | 25,41 | 0,79% | 40.042,00 |
| 17.07.2025 | 24,80 | 25,26 | 24,80 | 25,21 | 1,29% | 42.634,00 |
| 16.07.2025 | 24,75 | 24,93 | 24,40 | 24,89 | 0,89% | 45.447,00 |
| 15.07.2025 | 25,36 | 25,36 | 24,55 | 24,67 | -1,83% | 40.910,00 |
| 14.07.2025 | 24,50 | 25,17 | 24,00 | 25,13 | 1,17% | 78.314,00 |
| 11.07.2025 | 25,37 | 25,37 | 24,82 | 24,84 | -1,93% | 16.466,00 |
| 10.07.2025 | 25,25 | 25,48 | 25,25 | 25,33 | 0,16% | 13.867,00 |
| 09.07.2025 | 25,55 | 25,55 | 25,01 | 25,29 | -0,24% | 26.126,00 |
| 08.07.2025 | 25,59 | 25,70 | 25,31 | 25,35 | -0,98% | 37.407,00 |
| 07.07.2025 | 25,76 | 25,95 | 25,46 | 25,60 | -0,62% | 23.670,00 |
| 03.07.2025 | 25,67 | 25,84 | 25,67 | 25,76 | 1,62% | 16.898,00 |
| 02.07.2025 | 25,21 | 25,46 | 25,15 | 25,35 | 1,48% | 26.147,00 |
| 01.07.2025 | 24,25 | 25,31 | 24,25 | 24,98 | 2,45% | 31.472,00 |
| 30.06.2025 | 23,90 | 24,52 | 23,79 | 24,38 | 2,97% | 51.184,00 |
| 27.06.2025 | 24,02 | 24,22 | 23,62 | 23,68 | -1,04% | 752.186,00 |
| 26.06.2025 | 23,74 | 24,00 | 23,60 | 23,93 | 1,74% | 52.179,00 |
| 25.06.2025 | 23,70 | 23,79 | 23,35 | 23,52 | -0,93% | 38.278,00 |
| 24.06.2025 | 23,22 | 23,84 | 23,22 | 23,74 | 2,66% | 39.058,00 |
| 23.06.2025 | 22,56 | 23,16 | 22,56 | 23,13 | 2,32% | 49.999,00 |
| 20.06.2025 | 23,01 | 23,01 | 22,47 | 22,60 | 1,39% | 33.500,00 |
| 18.06.2025 | 22,20 | 22,56 | 22,20 | 22,29 | 0,38% | 24.889,00 |
| 17.06.2025 | 22,56 | 22,60 | 22,20 | 22,21 | -0,74% | 24.504,00 |
| 16.06.2025 | 22,97 | 23,18 | 22,37 | 22,37 | -0,67% | 22.720,00 |
| 13.06.2025 | 23,16 | 23,30 | 21,80 | 22,52 | -3,06% | 25.650,00 |
| 12.06.2025 | 23,18 | 23,55 | 23,05 | 23,23 | -0,77% | 21.113,00 |
| 11.06.2025 | 23,51 | 23,59 | 23,30 | 23,41 | 0,47% | 19.756,00 |
| 10.06.2025 | 23,45 | 23,61 | 23,30 | 23,30 | -0,21% | 58.322,00 |
| 09.06.2025 | 23,39 | 23,55 | 23,31 | 23,35 | 0,17% | 24.147,00 |
| 06.06.2025 | 23,10 | 23,56 | 23,10 | 23,31 | 0,65% | 21.068,00 |
| 05.06.2025 | 23,68 | 23,68 | 23,07 | 23,16 | -0,13% | 18.220,00 |
| 04.06.2025 | 23,43 | 23,55 | 23,08 | 23,19 | -0,98% | 42.383,00 |
| 03.06.2025 | 23,44 | 23,84 | 23,34 | 23,42 | 0,00% | 20.627,00 |
| 02.06.2025 | 23,49 | 23,75 | 23,33 | 23,42 | -1,39% | 28.808,00 |
| 30.05.2025 | 23,69 | 23,88 | 23,50 | 23,75 | 0,21% | 13.807,00 |
| 29.05.2025 | 23,54 | 23,70 | 23,50 | 23,70 | 0,85% | 11.811,00 |
| 28.05.2025 | 23,77 | 23,85 | 23,50 | 23,50 | -1,05% | 21.520,00 |
| 27.05.2025 | 23,63 | 24,12 | 23,50 | 23,75 | 2,15% | 28.448,00 |
| 23.05.2025 | 23,76 | 23,76 | 23,25 | 23,25 | -1,06% | 32.030,00 |
| 22.05.2025 | 23,79 | 23,89 | 23,46 | 23,50 | -0,89% | 29.467,00 |
| 21.05.2025 | 23,90 | 24,29 | 23,65 | 23,71 | -1,58% | 23.537,00 |
| 20.05.2025 | 23,75 | 24,87 | 23,64 | 24,09 | 1,13% | 26.148,00 |
| 19.05.2025 | 23,52 | 24,28 | 23,52 | 23,82 | 0,04% | 17.029,00 |
| 16.05.2025 | 24,02 | 24,18 | 23,73 | 23,81 | -0,79% | 21.055,00 |
| 15.05.2025 | 24,00 | 24,22 | 24,00 | 24,00 | -0,33% | 16.526,00 |
| 14.05.2025 | 24,02 | 24,49 | 23,75 | 24,08 | -0,12% | 19.492,00 |
| 13.05.2025 | 24,10 | 24,24 | 23,75 | 24,11 | 0,04% | 17.928,00 |
| 12.05.2025 | 24,80 | 24,94 | 24,10 | 24,10 | 0,58% | 28.035,00 |
| 09.05.2025 | 24,05 | 24,14 | 23,65 | 23,96 | 0,42% | 19.366,00 |