17,460$
-0,46%
Echtzeit-Aktienkurs First Community Corp
Bid:
Ask:
Aktienkurse zur First Community Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 17,55 | 17,65 | 17,34 | 17,46 | -0,46% | 26.213,00 |
| 24.06.2024 | 16,98 | 18,05 | 16,98 | 17,54 | 2,93% | 22.175,00 |
| 21.06.2024 | 16,75 | 17,23 | 16,59 | 17,04 | 1,67% | 29.739,00 |
| 20.06.2024 | 16,94 | 16,98 | 16,60 | 16,76 | -0,24% | 8.333,00 |
| 18.06.2024 | 16,51 | 16,89 | 16,51 | 16,80 | 0,48% | 17.222,00 |
| 17.06.2024 | 16,46 | 16,78 | 16,40 | 16,72 | -0,36% | 15.492,00 |
| 14.06.2024 | 17,03 | 17,30 | 16,43 | 16,78 | -2,72% | 17.302,00 |
| 13.06.2024 | 16,92 | 17,42 | 16,75 | 17,25 | 1,65% | 22.448,00 |
| 12.06.2024 | 16,49 | 17,13 | 16,43 | 16,97 | 4,62% | 18.676,00 |
| 11.06.2024 | 15,85 | 16,22 | 15,75 | 16,22 | 1,88% | 24.519,00 |
| 10.06.2024 | 16,01 | 16,24 | 15,80 | 15,92 | -1,36% | 11.803,00 |
| 07.06.2024 | 16,26 | 16,48 | 16,05 | 16,14 | -1,71% | 14.088,00 |
| 06.06.2024 | 16,26 | 16,58 | 16,26 | 16,42 | -0,36% | 11.287,00 |
| 05.06.2024 | 16,36 | 16,56 | 16,35 | 16,48 | 0,98% | 17.333,00 |
| 04.06.2024 | 16,47 | 16,54 | 16,32 | 16,32 | -0,49% | 14.581,00 |
| 03.06.2024 | 16,92 | 16,92 | 16,40 | 16,40 | -1,47% | 11.207,00 |
| 31.05.2024 | 16,41 | 16,72 | 16,40 | 16,65 | 1,25% | 11.537,00 |
| 30.05.2024 | 16,50 | 16,54 | 16,40 | 16,44 | 1,42% | 12.509,00 |
| 29.05.2024 | 16,85 | 16,92 | 16,20 | 16,21 | -4,37% | 10.716,00 |
| 28.05.2024 | 17,09 | 17,40 | 16,80 | 16,95 | -1,85% | 17.033,00 |
| 24.05.2024 | 17,18 | 17,33 | 17,01 | 17,27 | 1,89% | 12.957,00 |
| 23.05.2024 | 17,49 | 17,50 | 16,92 | 16,95 | -3,47% | 21.609,00 |
| 22.05.2024 | 17,44 | 17,65 | 17,25 | 17,56 | 0,57% | 15.152,00 |
| 21.05.2024 | 17,21 | 17,67 | 17,17 | 17,46 | 1,28% | 13.673,00 |
| 20.05.2024 | 17,78 | 17,96 | 17,04 | 17,24 | -3,96% | 39.581,00 |
| 17.05.2024 | 17,50 | 18,06 | 17,50 | 17,95 | 2,63% | 31.657,00 |
| 16.05.2024 | 17,10 | 17,49 | 17,03 | 17,49 | 1,33% | 428.561,00 |
| 15.05.2024 | 16,48 | 17,35 | 16,43 | 17,26 | 6,35% | 44.957,00 |
| 14.05.2024 | 16,37 | 16,58 | 16,20 | 16,23 | 0,19% | 15.810,00 |
| 13.05.2024 | 16,28 | 16,35 | 16,01 | 16,20 | 0,43% | 48.642,00 |
| 10.05.2024 | 16,32 | 16,35 | 16,00 | 16,13 | -0,15% | 18.408,00 |
| 09.05.2024 | 16,33 | 16,35 | 16,05 | 16,16 | 0,34% | 16.505,00 |
| 08.05.2024 | 16,02 | 16,16 | 15,93 | 16,10 | 0,25% | 17.105,00 |
| 07.05.2024 | 16,10 | 16,17 | 16,03 | 16,06 | 0,37% | 9.168,00 |
| 06.05.2024 | 16,44 | 16,60 | 15,79 | 16,00 | -3,03% | 24.569,00 |
| 03.05.2024 | 16,97 | 16,98 | 16,45 | 16,50 | -0,06% | 8.336,00 |
| 02.05.2024 | 16,60 | 16,82 | 16,48 | 16,51 | -0,78% | 17.668,00 |
| 01.05.2024 | 16,54 | 16,71 | 16,40 | 16,64 | 0,67% | 10.511,00 |
| 30.04.2024 | 16,41 | 17,08 | 16,40 | 16,53 | -1,72% | 22.281,00 |
| 29.04.2024 | 17,17 | 17,17 | 16,51 | 16,82 | 0,30% | 17.498,00 |
| 26.04.2024 | 16,79 | 16,90 | 16,55 | 16,77 | 2,19% | 23.325,00 |
| 25.04.2024 | 16,16 | 16,74 | 16,12 | 16,41 | 1,55% | 29.710,00 |
| 24.04.2024 | 16,10 | 16,45 | 15,61 | 16,16 | -0,25% | 33.576,00 |
| 23.04.2024 | 16,80 | 16,95 | 16,05 | 16,20 | -5,48% | 18.098,00 |
| 22.04.2024 | 15,96 | 17,15 | 15,82 | 17,14 | 7,60% | 33.550,00 |
| 19.04.2024 | 15,81 | 16,11 | 15,71 | 15,93 | 0,44% | 17.436,00 |
| 18.04.2024 | 15,83 | 16,16 | 15,83 | 15,86 | 0,54% | 13.800,00 |
| 17.04.2024 | 16,00 | 17,00 | 15,47 | 15,78 | -0,03% | 14.674,00 |
| 16.04.2024 | 15,70 | 15,88 | 15,40 | 15,78 | -0,38% | 22.359,00 |
| 15.04.2024 | 16,65 | 16,65 | 15,61 | 15,84 | -3,30% | 55.242,00 |
| 12.04.2024 | 16,01 | 16,70 | 15,91 | 16,38 | 1,80% | 29.328,00 |
| 11.04.2024 | 16,40 | 16,40 | 16,02 | 16,09 | -1,11% | 16.046,00 |
| 10.04.2024 | 16,40 | 16,55 | 16,12 | 16,27 | -2,40% | 20.828,00 |
| 09.04.2024 | 16,53 | 16,85 | 16,50 | 16,67 | 0,12% | 12.209,00 |
| 08.04.2024 | 16,56 | 16,96 | 16,50 | 16,65 | 0,82% | 11.627,00 |
| 05.04.2024 | 16,56 | 16,87 | 16,50 | 16,52 | -1,34% | 7.858,00 |
| 04.04.2024 | 16,85 | 17,08 | 16,65 | 16,74 | -0,65% | 9.996,00 |
| 03.04.2024 | 17,20 | 17,20 | 16,59 | 16,85 | -1,46% | 20.621,00 |
| 02.04.2024 | 17,17 | 17,36 | 16,85 | 17,10 | -0,98% | 12.229,00 |
| 01.04.2024 | 17,40 | 17,55 | 17,07 | 17,27 | -0,92% | 39.586,00 |
| 28.03.2024 | 17,20 | 17,49 | 17,16 | 17,43 | 1,34% | 12.955,00 |
| 27.03.2024 | 17,08 | 17,45 | 16,80 | 17,20 | 1,30% | 26.981,00 |
| 26.03.2024 | 17,09 | 17,16 | 16,60 | 16,98 | -0,29% | 29.493,00 |
| 25.03.2024 | 17,55 | 17,63 | 16,67 | 17,03 | -1,79% | 64.065,00 |
| 22.03.2024 | 17,79 | 17,79 | 17,16 | 17,34 | -1,59% | 11.078,00 |
| 21.03.2024 | 18,05 | 18,05 | 17,22 | 17,62 | 0,57% | 21.614,00 |
| 20.03.2024 | 17,02 | 18,49 | 16,68 | 17,52 | 3,06% | 42.589,00 |
| 19.03.2024 | 17,12 | 17,17 | 16,86 | 17,00 | 0,00% | 13.704,00 |
| 18.03.2024 | 17,00 | 17,24 | 16,95 | 17,00 | 0,00% | 10.161,00 |
| 15.03.2024 | 16,80 | 17,18 | 16,63 | 17,00 | -0,12% | 69.149,00 |
| 14.03.2024 | 17,20 | 17,21 | 16,96 | 17,02 | -1,10% | 16.207,00 |
| 13.03.2024 | 17,04 | 17,35 | 17,00 | 17,21 | 0,06% | 15.328,00 |
| 12.03.2024 | 17,19 | 17,40 | 16,76 | 17,20 | 0,29% | 24.103,00 |
| 11.03.2024 | 17,16 | 17,43 | 17,15 | 17,15 | -2,00% | 9.166,00 |
| 08.03.2024 | 17,64 | 17,90 | 17,25 | 17,50 | 0,57% | 7.033,00 |
| 07.03.2024 | 17,78 | 17,80 | 17,25 | 17,40 | 0,00% | 9.915,00 |
| 06.03.2024 | 17,39 | 17,85 | 17,07 | 17,40 | 0,00% | 20.772,00 |
| 05.03.2024 | 16,01 | 18,24 | 16,01 | 17,40 | 7,94% | 47.578,00 |
| 04.03.2024 | 16,35 | 16,45 | 16,06 | 16,12 | -0,31% | 11.823,00 |
| 01.03.2024 | 16,31 | 16,50 | 16,00 | 16,17 | -1,58% | 13.144,00 |
| 29.02.2024 | 16,44 | 16,67 | 16,27 | 16,43 | 1,48% | 13.958,00 |
| 28.02.2024 | 16,20 | 16,62 | 16,10 | 16,19 | -0,49% | 13.594,00 |
| 27.02.2024 | 16,47 | 16,63 | 16,11 | 16,27 | -0,18% | 27.001,00 |
| 26.02.2024 | 16,36 | 16,55 | 16,29 | 16,30 | -0,91% | 14.384,00 |
| 23.02.2024 | 16,42 | 16,55 | 16,36 | 16,45 | -0,60% | 18.516,00 |
| 22.02.2024 | 16,40 | 16,78 | 16,30 | 16,55 | 0,49% | 19.640,00 |
| 21.02.2024 | 16,50 | 16,67 | 16,27 | 16,47 | -2,02% | 25.318,00 |
| 20.02.2024 | 17,00 | 17,17 | 16,50 | 16,81 | -1,47% | 35.407,00 |
| 16.02.2024 | 17,22 | 17,40 | 16,91 | 17,06 | -0,64% | 20.766,00 |
| 15.02.2024 | 17,04 | 17,58 | 16,96 | 17,17 | 0,82% | 18.446,00 |
| 14.02.2024 | 16,78 | 17,18 | 16,68 | 17,03 | -0,41% | 6.725,00 |
| 13.02.2024 | 17,60 | 17,65 | 16,53 | 17,10 | -3,66% | 15.538,00 |
| 12.02.2024 | 17,28 | 18,02 | 17,26 | 17,75 | 1,54% | 51.948,00 |
| 09.02.2024 | 17,43 | 17,56 | 17,26 | 17,48 | 0,58% | 16.035,00 |
| 08.02.2024 | 17,11 | 17,38 | 17,11 | 17,38 | 1,34% | 7.408,00 |
| 07.02.2024 | 17,33 | 17,70 | 17,00 | 17,15 | -2,39% | 20.244,00 |
| 06.02.2024 | 17,75 | 17,75 | 17,27 | 17,57 | -1,13% | 9.694,00 |
| 05.02.2024 | 18,00 | 18,21 | 17,37 | 17,77 | -2,36% | 7.188,00 |
| 02.02.2024 | 18,42 | 18,60 | 18,19 | 18,20 | -1,83% | 4.277,00 |
| 01.02.2024 | 18,70 | 18,76 | 17,75 | 18,54 | -2,42% | 17.391,00 |