24,020$
-0,66%
Echtzeit-Aktienkurs First Community Corp
Bid:
Ask:
Aktienkurse zur First Community Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,27 | 24,75 | 23,96 | 24,02 | -0,66% | 42.803,00 |
| 19.12.2024 | 24,44 | 25,62 | 24,04 | 24,18 | -1,23% | 29.688,00 |
| 18.12.2024 | 25,90 | 26,10 | 24,44 | 24,48 | -5,66% | 29.569,00 |
| 17.12.2024 | 25,90 | 26,12 | 25,49 | 25,95 | 0,35% | 25.413,00 |
| 16.12.2024 | 26,00 | 26,23 | 25,73 | 25,86 | -0,35% | 62.227,00 |
| 13.12.2024 | 26,02 | 26,23 | 25,82 | 25,95 | 0,00% | 182.493,00 |
| 12.12.2024 | 26,06 | 26,15 | 25,87 | 25,95 | -0,23% | 84.518,00 |
| 11.12.2024 | 25,80 | 26,16 | 25,66 | 26,01 | 1,29% | 20.591,00 |
| 10.12.2024 | 25,82 | 26,09 | 24,83 | 25,68 | 0,12% | 18.486,00 |
| 09.12.2024 | 25,65 | 25,93 | 25,50 | 25,65 | 0,12% | 11.810,00 |
| 06.12.2024 | 25,92 | 26,03 | 25,50 | 25,62 | -1,42% | 14.121,00 |
| 05.12.2024 | 26,00 | 26,25 | 25,91 | 25,99 | -0,19% | 16.315,00 |
| 04.12.2024 | 26,03 | 26,45 | 25,74 | 26,04 | -0,50% | 13.087,00 |
| 03.12.2024 | 26,15 | 26,48 | 26,00 | 26,17 | 0,08% | 15.516,00 |
| 02.12.2024 | 26,01 | 26,44 | 25,69 | 26,15 | 0,54% | 29.124,00 |
| 29.11.2024 | 25,92 | 26,03 | 25,68 | 26,01 | 1,29% | 9.906,00 |
| 27.11.2024 | 25,37 | 25,68 | 25,26 | 25,68 | 1,42% | 19.141,00 |
| 26.11.2024 | 25,75 | 26,05 | 25,32 | 25,32 | -0,78% | 24.415,00 |
| 25.11.2024 | 25,25 | 26,27 | 25,05 | 25,52 | 1,88% | 41.221,00 |
| 22.11.2024 | 25,28 | 25,36 | 24,95 | 25,05 | 2,96% | 17.323,00 |
| 20.11.2024 | 24,56 | 25,07 | 23,79 | 24,33 | -0,37% | 18.007,00 |
| 19.11.2024 | 24,30 | 24,70 | 24,10 | 24,42 | 0,45% | 37.003,00 |
| 18.11.2024 | 24,51 | 24,77 | 24,31 | 24,31 | 0,25% | 35.866,00 |
| 15.11.2024 | 24,01 | 24,38 | 24,01 | 24,25 | 0,46% | 16.398,00 |
| 14.11.2024 | 24,63 | 24,63 | 23,65 | 24,14 | -2,66% | 31.552,00 |
| 13.11.2024 | 25,37 | 25,55 | 24,52 | 24,80 | -0,66% | 12.429,00 |
| 12.11.2024 | 24,98 | 25,35 | 24,78 | 24,97 | -0,10% | 12.926,00 |
| 11.11.2024 | 24,59 | 25,00 | 24,59 | 24,99 | 3,05% | 10.950,00 |
| 08.11.2024 | 24,44 | 24,44 | 24,24 | 24,25 | 0,12% | 8.648,00 |
| 07.11.2024 | 24,24 | 24,69 | 24,01 | 24,22 | -0,74% | 9.591,00 |
| 06.11.2024 | 24,71 | 24,76 | 24,38 | 24,40 | 2,69% | 9.521,00 |
| 05.11.2024 | 23,80 | 24,09 | 23,76 | 23,76 | 1,45% | 9.041,00 |
| 04.11.2024 | 23,65 | 24,04 | 23,40 | 23,42 | -1,72% | 10.019,00 |
| 01.11.2024 | 23,65 | 23,83 | 23,60 | 23,83 | 1,92% | 11.394,00 |
| 31.10.2024 | 23,26 | 23,88 | 23,26 | 23,38 | -1,02% | 11.341,00 |
| 30.10.2024 | 23,90 | 24,33 | 23,62 | 23,62 | -1,23% | 12.382,00 |
| 29.10.2024 | 23,25 | 23,99 | 22,88 | 23,92 | 3,66% | 15.367,00 |
| 28.10.2024 | 22,48 | 23,07 | 22,41 | 23,07 | 2,62% | 3.275,00 |
| 25.10.2024 | 23,07 | 23,20 | 22,35 | 22,48 | -1,66% | 12.643,00 |
| 24.10.2024 | 22,80 | 23,30 | 22,26 | 22,86 | -0,17% | 16.839,00 |
| 23.10.2024 | 23,26 | 23,26 | 22,40 | 22,90 | 0,22% | 11.707,00 |
| 22.10.2024 | 22,88 | 22,98 | 22,50 | 22,85 | 0,62% | 22.112,00 |
| 21.10.2024 | 23,26 | 23,60 | 22,65 | 22,71 | -2,36% | 9.323,00 |
| 18.10.2024 | 23,30 | 23,96 | 23,13 | 23,26 | 0,22% | 12.822,00 |
| 17.10.2024 | 23,59 | 23,59 | 23,21 | 23,21 | 0,22% | 9.459,00 |
| 16.10.2024 | 21,43 | 23,77 | 21,42 | 23,16 | 8,73% | 45.491,00 |
| 15.10.2024 | 21,48 | 21,84 | 21,30 | 21,30 | 0,00% | 16.499,00 |
| 14.10.2024 | 21,26 | 21,69 | 21,26 | 21,30 | -0,33% | 8.970,00 |
| 11.10.2024 | 21,13 | 22,36 | 21,13 | 21,37 | 0,80% | 20.036,00 |
| 10.10.2024 | 20,77 | 21,20 | 20,51 | 21,20 | 2,02% | 7.426,00 |
| 09.10.2024 | 21,11 | 21,22 | 20,72 | 20,78 | -0,91% | 19.147,00 |
| 08.10.2024 | 21,04 | 21,29 | 20,74 | 20,97 | 0,91% | 10.265,00 |
| 07.10.2024 | 20,78 | 21,33 | 20,59 | 20,78 | -0,57% | 19.018,00 |
| 04.10.2024 | 21,19 | 21,37 | 20,82 | 20,90 | -0,71% | 7.827,00 |
| 03.10.2024 | 20,51 | 21,05 | 20,49 | 21,05 | 0,14% | 5.693,00 |
| 02.10.2024 | 21,47 | 21,47 | 20,81 | 21,02 | -0,94% | 10.415,00 |
| 01.10.2024 | 20,85 | 21,58 | 20,85 | 21,22 | -1,03% | 7.145,00 |
| 30.09.2024 | 21,40 | 21,81 | 21,35 | 21,44 | 0,19% | 11.458,00 |
| 27.09.2024 | 21,52 | 21,75 | 21,35 | 21,40 | 0,19% | 16.518,00 |
| 26.09.2024 | 21,70 | 21,74 | 21,26 | 21,36 | -1,29% | 15.671,00 |
| 25.09.2024 | 21,30 | 21,64 | 21,25 | 21,64 | 0,28% | 6.829,00 |
| 24.09.2024 | 22,14 | 22,14 | 21,50 | 21,58 | -1,82% | 7.617,00 |
| 23.09.2024 | 22,33 | 22,86 | 21,86 | 21,98 | -2,83% | 8.821,00 |
| 20.09.2024 | 22,78 | 22,78 | 22,37 | 22,62 | -0,31% | 12.882,00 |
| 19.09.2024 | 21,61 | 22,79 | 21,50 | 22,69 | 5,53% | 23.233,00 |
| 18.09.2024 | 21,73 | 22,29 | 21,28 | 21,50 | -1,19% | 22.853,00 |
| 17.09.2024 | 21,96 | 22,19 | 21,76 | 21,76 | 0,23% | 8.387,00 |
| 16.09.2024 | 21,72 | 21,94 | 21,58 | 21,71 | -1,05% | 11.046,00 |
| 13.09.2024 | 21,68 | 21,96 | 21,50 | 21,94 | 2,57% | 10.750,00 |
| 12.09.2024 | 21,49 | 21,49 | 21,37 | 21,39 | 0,56% | 1.979,00 |
| 11.09.2024 | 20,91 | 21,28 | 20,50 | 21,27 | 0,09% | 8.250,00 |
| 10.09.2024 | 21,05 | 21,25 | 20,89 | 21,25 | 0,24% | 34.853,00 |
| 09.09.2024 | 21,00 | 21,27 | 20,97 | 21,20 | 0,62% | 10.705,00 |
| 06.09.2024 | 21,12 | 21,29 | 21,01 | 21,07 | 0,05% | 5.802,00 |
| 05.09.2024 | 21,55 | 21,79 | 21,05 | 21,06 | -2,09% | 23.129,00 |
| 04.09.2024 | 21,50 | 21,79 | 21,26 | 21,51 | 0,19% | 24.035,00 |
| 03.09.2024 | 21,70 | 21,92 | 21,39 | 21,47 | -1,51% | 11.824,00 |
| 30.08.2024 | 21,66 | 22,01 | 21,61 | 21,80 | -0,27% | 7.976,00 |
| 29.08.2024 | 22,20 | 22,20 | 21,57 | 21,86 | -0,50% | 10.654,00 |
| 28.08.2024 | 21,55 | 21,98 | 21,39 | 21,97 | 1,85% | 20.735,00 |
| 27.08.2024 | 21,85 | 21,86 | 21,23 | 21,57 | -1,78% | 13.431,00 |
| 26.08.2024 | 22,11 | 22,27 | 21,74 | 21,96 | 0,50% | 15.020,00 |
| 23.08.2024 | 20,49 | 21,97 | 20,49 | 21,85 | 7,85% | 31.383,00 |
| 22.08.2024 | 20,80 | 21,09 | 20,26 | 20,26 | -3,06% | 53.966,00 |
| 21.08.2024 | 21,19 | 21,24 | 20,67 | 20,90 | -1,18% | 21.699,00 |
| 20.08.2024 | 21,03 | 21,29 | 21,02 | 21,15 | -0,66% | 9.118,00 |
| 19.08.2024 | 20,86 | 21,35 | 20,78 | 21,29 | 1,72% | 11.837,00 |
| 16.08.2024 | 21,16 | 21,65 | 20,75 | 20,93 | 0,24% | 32.687,00 |
| 15.08.2024 | 20,74 | 21,00 | 20,56 | 20,88 | 2,35% | 7.741,00 |
| 14.08.2024 | 20,52 | 20,73 | 20,27 | 20,40 | -0,92% | 6.673,00 |
| 13.08.2024 | 20,67 | 20,76 | 20,00 | 20,59 | 1,28% | 10.418,00 |
| 12.08.2024 | 20,63 | 20,98 | 20,27 | 20,33 | -1,64% | 14.787,00 |
| 09.08.2024 | 20,34 | 20,67 | 20,27 | 20,67 | 2,17% | 7.298,00 |
| 08.08.2024 | 20,12 | 20,33 | 20,11 | 20,23 | 0,40% | 13.556,00 |
| 07.08.2024 | 20,34 | 20,46 | 20,00 | 20,15 | -1,95% | 26.336,00 |
| 06.08.2024 | 19,89 | 20,70 | 19,89 | 20,55 | 3,27% | 26.331,00 |
| 05.08.2024 | 20,16 | 20,49 | 19,64 | 19,90 | -4,42% | 33.228,00 |
| 02.08.2024 | 20,86 | 21,10 | 20,50 | 20,82 | -2,71% | 28.321,00 |
| 01.08.2024 | 22,79 | 22,79 | 21,25 | 21,40 | -4,93% | 38.142,00 |
| 31.07.2024 | 22,71 | 23,28 | 22,43 | 22,51 | -1,19% | 17.051,00 |