20,560$
-2,42%
Echtzeit-Aktienkurs First Community Corp
Bid:
Ask:
Aktienkurse zur First Community Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,60 | 20,75 | 19,83 | 20,56 | -2,42% | 49.809,00 |
| 03.04.2025 | 21,70 | 21,89 | 21,05 | 21,07 | -7,18% | 74.010,00 |
| 02.04.2025 | 22,49 | 22,91 | 22,35 | 22,70 | 1,02% | 23.222,00 |
| 01.04.2025 | 22,41 | 22,55 | 21,86 | 22,47 | -0,35% | 55.192,00 |
| 31.03.2025 | 22,20 | 22,60 | 22,17 | 22,55 | 0,85% | 48.225,00 |
| 28.03.2025 | 22,51 | 22,53 | 22,10 | 22,36 | -1,37% | 37.864,00 |
| 27.03.2025 | 22,67 | 22,79 | 22,40 | 22,67 | 0,76% | 16.143,00 |
| 26.03.2025 | 22,60 | 22,89 | 22,41 | 22,50 | -0,66% | 24.013,00 |
| 25.03.2025 | 22,56 | 22,86 | 22,19 | 22,65 | 0,35% | 83.306,00 |
| 24.03.2025 | 22,20 | 22,68 | 22,20 | 22,57 | 1,90% | 31.458,00 |
| 21.03.2025 | 22,25 | 22,34 | 21,90 | 22,15 | -0,94% | 44.158,00 |
| 20.03.2025 | 22,07 | 22,39 | 22,00 | 22,36 | 0,00% | 74.808,00 |
| 19.03.2025 | 22,46 | 22,63 | 22,07 | 22,36 | 0,00% | 23.579,00 |
| 18.03.2025 | 22,40 | 22,41 | 21,98 | 22,36 | -0,27% | 58.216,00 |
| 17.03.2025 | 22,25 | 22,78 | 22,13 | 22,42 | -0,13% | 32.237,00 |
| 14.03.2025 | 21,80 | 22,54 | 21,80 | 22,45 | 3,41% | 47.914,00 |
| 13.03.2025 | 22,20 | 22,24 | 21,60 | 21,71 | -2,65% | 51.066,00 |
| 12.03.2025 | 22,14 | 22,51 | 21,95 | 22,30 | 2,29% | 23.051,00 |
| 11.03.2025 | 22,31 | 22,41 | 21,55 | 21,80 | -2,20% | 30.257,00 |
| 10.03.2025 | 22,79 | 23,04 | 22,25 | 22,29 | -3,92% | 67.574,00 |
| 07.03.2025 | 23,48 | 23,58 | 22,74 | 23,20 | -0,77% | 38.508,00 |
| 06.03.2025 | 23,52 | 23,68 | 22,99 | 23,38 | -1,76% | 35.632,00 |
| 05.03.2025 | 23,70 | 24,00 | 23,18 | 23,80 | 0,00% | 40.295,00 |
| 04.03.2025 | 24,63 | 24,92 | 23,33 | 23,80 | -4,84% | 64.008,00 |
| 03.03.2025 | 25,00 | 25,92 | 24,70 | 25,01 | 0,32% | 59.746,00 |
| 28.02.2025 | 24,95 | 25,43 | 24,64 | 24,93 | 1,22% | 48.555,00 |
| 27.02.2025 | 24,59 | 25,26 | 24,50 | 24,63 | -0,16% | 27.190,00 |
| 26.02.2025 | 24,59 | 25,10 | 24,18 | 24,67 | 0,20% | 41.060,00 |
| 25.02.2025 | 24,79 | 25,35 | 24,39 | 24,62 | -0,89% | 44.772,00 |
| 24.02.2025 | 25,45 | 26,08 | 24,70 | 24,84 | -1,74% | 64.822,00 |
| 21.02.2025 | 26,20 | 26,40 | 25,19 | 25,28 | -3,73% | 61.666,00 |
| 20.02.2025 | 26,82 | 27,00 | 25,81 | 26,26 | -2,05% | 64.443,00 |
| 19.02.2025 | 26,63 | 27,89 | 26,59 | 26,81 | -0,11% | 47.560,00 |
| 18.02.2025 | 27,07 | 27,15 | 25,90 | 26,84 | -1,68% | 86.408,00 |
| 14.02.2025 | 27,27 | 27,96 | 27,00 | 27,30 | 0,11% | 52.601,00 |
| 13.02.2025 | 27,53 | 27,79 | 27,05 | 27,27 | -0,87% | 71.101,00 |
| 12.02.2025 | 27,40 | 27,69 | 27,24 | 27,51 | -0,11% | 101.349,00 |
| 11.02.2025 | 27,45 | 27,88 | 27,28 | 27,54 | 1,25% | 103.739,00 |
| 10.02.2025 | 26,85 | 27,96 | 26,72 | 27,20 | 2,91% | 161.275,00 |
| 07.02.2025 | 26,56 | 27,26 | 26,23 | 26,43 | 0,78% | 199.104,00 |
| 06.02.2025 | 26,62 | 26,88 | 26,15 | 26,23 | -0,32% | 145.053,00 |
| 05.02.2025 | 26,50 | 26,76 | 26,24 | 26,31 | -0,34% | 115.758,00 |
| 04.02.2025 | 26,30 | 26,65 | 26,15 | 26,40 | 3,86% | 264.420,00 |
| 03.02.2025 | 25,29 | 25,81 | 24,39 | 25,42 | -1,97% | 52.524,00 |
| 31.01.2025 | 25,61 | 26,00 | 25,55 | 25,93 | 0,43% | 34.279,00 |
| 30.01.2025 | 25,99 | 26,03 | 25,30 | 25,82 | -0,69% | 31.022,00 |
| 29.01.2025 | 25,98 | 26,81 | 25,85 | 26,00 | 0,31% | 41.114,00 |
| 28.01.2025 | 26,03 | 26,40 | 25,64 | 25,92 | -1,26% | 48.843,00 |
| 27.01.2025 | 26,00 | 27,25 | 25,95 | 26,25 | 1,00% | 146.357,00 |
| 24.01.2025 | 26,20 | 27,28 | 25,56 | 25,99 | 0,10% | 83.366,00 |
| 23.01.2025 | 25,39 | 26,73 | 25,13 | 25,97 | 5,68% | 80.696,00 |
| 22.01.2025 | 25,05 | 25,23 | 24,50 | 24,57 | 1,40% | 19.226,00 |
| 21.01.2025 | 24,19 | 25,23 | 23,95 | 24,23 | -0,12% | 27.436,00 |
| 17.01.2025 | 24,25 | 24,93 | 24,25 | 24,26 | 0,50% | 33.065,00 |
| 16.01.2025 | 23,71 | 24,62 | 23,65 | 24,14 | 1,05% | 53.893,00 |
| 15.01.2025 | 23,31 | 23,94 | 23,31 | 23,89 | 4,01% | 13.135,00 |
| 14.01.2025 | 22,30 | 23,11 | 22,30 | 22,97 | 3,05% | 21.829,00 |
| 13.01.2025 | 22,17 | 22,58 | 22,15 | 22,29 | -0,49% | 16.310,00 |
| 10.01.2025 | 22,80 | 22,80 | 22,11 | 22,40 | -2,74% | 19.764,00 |
| 08.01.2025 | 23,26 | 23,26 | 23,00 | 23,03 | -1,24% | 11.111,00 |
| 07.01.2025 | 23,54 | 23,70 | 23,24 | 23,32 | -1,23% | 20.611,00 |
| 06.01.2025 | 23,67 | 24,07 | 23,55 | 23,61 | -0,38% | 32.748,00 |
| 03.01.2025 | 23,72 | 23,88 | 23,54 | 23,70 | -0,46% | 29.877,00 |
| 02.01.2025 | 23,93 | 24,15 | 23,73 | 23,81 | -0,79% | 23.774,00 |
| 31.12.2024 | 23,79 | 24,11 | 23,73 | 24,00 | 0,29% | 11.372,00 |
| 30.12.2024 | 24,00 | 24,07 | 23,77 | 23,93 | -0,54% | 15.327,00 |
| 27.12.2024 | 24,35 | 24,35 | 23,84 | 24,06 | -1,19% | 17.460,00 |
| 26.12.2024 | 24,48 | 24,48 | 24,23 | 24,35 | -0,45% | 22.668,00 |
| 24.12.2024 | 24,00 | 24,46 | 24,00 | 24,46 | 1,62% | 7.698,00 |
| 23.12.2024 | 23,69 | 24,23 | 23,69 | 24,07 | 0,21% | 22.442,00 |
| 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 |