32,000$
1,01%
Echtzeit-Aktienkurs First Community Corp
Bid:
Ask:
Aktienkurse zur First Community Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 31,97 | 32,32 | 31,77 | 32,00 | 1,01% | 123.074,00 |
| 09.06.2026 | 31,44 | 32,31 | 31,44 | 31,68 | 0,93% | 117.235,00 |
| 08.06.2026 | 31,41 | 31,72 | 31,19 | 31,39 | -0,01% | 119.204,00 |
| 05.06.2026 | 30,80 | 31,65 | 30,80 | 31,39 | 1,95% | 187.070,00 |
| 04.06.2026 | 30,13 | 30,81 | 30,13 | 30,79 | 3,05% | 162.772,00 |
| 03.06.2026 | 30,61 | 30,79 | 29,88 | 29,88 | -2,70% | 87.373,00 |
| 02.06.2026 | 30,01 | 30,72 | 30,01 | 30,71 | 2,20% | 196.323,00 |
| 01.06.2026 | 30,08 | 30,48 | 29,67 | 30,05 | -0,17% | 114.306,00 |
| 29.05.2026 | 30,14 | 30,27 | 30,04 | 30,10 | 0,17% | 123.528,00 |
| 28.05.2026 | 30,00 | 30,27 | 29,76 | 30,05 | -0,15% | 93.926,00 |
| 27.05.2026 | 30,35 | 30,60 | 30,02 | 30,10 | -0,94% | 70.730,00 |
| 26.05.2026 | 30,63 | 30,83 | 30,12 | 30,38 | -0,13% | 55.761,00 |
| 22.05.2026 | 30,57 | 30,85 | 30,35 | 30,42 | -0,07% | 89.426,00 |
| 21.05.2026 | 29,74 | 30,49 | 29,51 | 30,44 | 1,50% | 153.978,00 |
| 20.05.2026 | 29,85 | 30,34 | 29,59 | 29,99 | 1,45% | 87.815,00 |
| 19.05.2026 | 29,54 | 29,99 | 29,41 | 29,56 | -0,30% | 99.664,00 |
| 18.05.2026 | 29,31 | 29,83 | 29,31 | 29,65 | 1,33% | 65.407,00 |
| 15.05.2026 | 29,38 | 30,14 | 29,15 | 29,26 | -0,68% | 52.110,00 |
| 14.05.2026 | 29,56 | 30,17 | 29,40 | 29,46 | 0,17% | 55.127,00 |
| 13.05.2026 | 29,60 | 30,30 | 29,32 | 29,41 | -0,71% | 54.880,00 |
| 12.05.2026 | 29,80 | 29,81 | 29,33 | 29,62 | -0,60% | 47.394,00 |
| 11.05.2026 | 30,52 | 30,64 | 29,75 | 29,80 | -1,91% | 49.332,00 |
| 08.05.2026 | 30,50 | 30,73 | 30,11 | 30,38 | -0,10% | 57.897,00 |
| 07.05.2026 | 30,02 | 30,65 | 30,02 | 30,41 | 1,08% | 144.412,00 |
| 06.05.2026 | 30,30 | 30,44 | 29,67 | 30,09 | 0,75% | 96.021,00 |
| 05.05.2026 | 29,72 | 29,98 | 29,45 | 29,86 | 0,71% | 32.784,00 |
| 04.05.2026 | 29,72 | 30,24 | 29,30 | 29,65 | -0,64% | 51.095,00 |
| 01.05.2026 | 29,62 | 30,29 | 29,55 | 29,84 | 0,78% | 30.641,00 |
| 30.04.2026 | 29,50 | 29,87 | 29,40 | 29,61 | -0,03% | 47.749,00 |
| 29.04.2026 | 30,10 | 30,49 | 29,50 | 29,62 | -1,89% | 49.721,00 |
| 28.04.2026 | 30,29 | 30,57 | 30,10 | 30,19 | 0,00% | 41.170,00 |
| 27.04.2026 | 30,10 | 30,39 | 30,04 | 30,19 | 0,37% | 60.262,00 |
| 24.04.2026 | 29,90 | 30,21 | 29,50 | 30,08 | 0,53% | 71.645,00 |
| 23.04.2026 | 30,78 | 30,84 | 29,91 | 29,92 | -2,38% | 77.307,00 |
| 22.04.2026 | 30,50 | 31,30 | 30,21 | 30,65 | 1,22% | 80.209,00 |
| 21.04.2026 | 31,06 | 31,41 | 30,16 | 30,28 | -2,51% | 45.421,00 |
| 20.04.2026 | 31,11 | 31,40 | 31,04 | 31,06 | -0,29% | 63.210,00 |
| 17.04.2026 | 30,67 | 31,51 | 30,59 | 31,15 | 2,48% | 182.301,00 |
| 16.04.2026 | 30,80 | 31,11 | 30,37 | 30,40 | -1,41% | 59.489,00 |
| 15.04.2026 | 31,00 | 31,02 | 30,72 | 30,83 | 0,00% | 42.844,00 |
| 14.04.2026 | 30,76 | 30,95 | 30,44 | 30,83 | 0,00% | 64.545,00 |
| 13.04.2026 | 30,89 | 31,14 | 30,63 | 30,83 | -0,42% | 61.825,00 |
| 10.04.2026 | 31,30 | 31,40 | 30,80 | 30,96 | -1,18% | 74.304,00 |
| 09.04.2026 | 30,51 | 31,43 | 30,46 | 31,33 | 2,29% | 163.399,00 |
| 08.04.2026 | 30,49 | 30,94 | 30,49 | 30,63 | 2,44% | 122.229,00 |
| 07.04.2026 | 29,70 | 30,15 | 29,70 | 29,90 | 0,30% | 98.377,00 |
| 06.04.2026 | 29,41 | 29,95 | 29,41 | 29,81 | 1,02% | 80.414,00 |
| 02.04.2026 | 29,15 | 29,67 | 29,02 | 29,51 | 0,24% | 74.536,00 |
| 01.04.2026 | 29,33 | 29,74 | 29,31 | 29,44 | 0,72% | 61.037,00 |
| 31.03.2026 | 29,30 | 29,56 | 28,82 | 29,23 | 1,14% | 37.153,00 |
| 30.03.2026 | 28,77 | 28,98 | 28,70 | 28,90 | 1,30% | 42.086,00 |
| 27.03.2026 | 28,55 | 28,72 | 28,41 | 28,53 | -0,63% | 32.949,00 |
| 26.03.2026 | 28,40 | 28,90 | 28,20 | 28,71 | 0,67% | 53.348,00 |
| 25.03.2026 | 28,89 | 29,26 | 28,27 | 28,52 | 0,00% | 161.464,00 |
| 24.03.2026 | 28,54 | 28,92 | 28,43 | 28,52 | -0,33% | 86.378,00 |
| 23.03.2026 | 28,73 | 29,76 | 28,49 | 28,62 | 1,62% | 76.439,00 |
| 20.03.2026 | 28,20 | 28,60 | 27,90 | 28,16 | 0,21% | 145.713,00 |
| 19.03.2026 | 27,52 | 28,37 | 27,52 | 28,10 | 1,15% | 61.120,00 |
| 18.03.2026 | 29,05 | 29,05 | 27,72 | 27,78 | -1,66% | 81.556,00 |
| 17.03.2026 | 28,64 | 29,25 | 28,15 | 28,25 | -0,98% | 86.507,00 |
| 16.03.2026 | 28,20 | 29,00 | 28,20 | 28,53 | 1,82% | 97.495,00 |
| 13.03.2026 | 28,30 | 28,88 | 28,00 | 28,02 | -0,39% | 61.116,00 |
| 12.03.2026 | 27,61 | 28,43 | 27,51 | 28,13 | 0,32% | 56.025,00 |
| 11.03.2026 | 28,23 | 28,63 | 27,99 | 28,04 | -1,34% | 83.990,00 |
| 10.03.2026 | 28,53 | 29,10 | 28,23 | 28,42 | 0,28% | 67.440,00 |
| 09.03.2026 | 27,75 | 28,77 | 27,50 | 28,34 | 0,50% | 54.778,00 |
| 06.03.2026 | 28,38 | 28,64 | 27,76 | 28,20 | -1,30% | 59.543,00 |
| 05.03.2026 | 28,69 | 29,00 | 28,30 | 28,57 | -1,04% | 48.733,00 |
| 04.03.2026 | 29,00 | 29,28 | 28,74 | 28,87 | 0,56% | 58.411,00 |
| 03.03.2026 | 28,44 | 28,85 | 28,26 | 28,71 | -0,83% | 65.165,00 |
| 02.03.2026 | 28,40 | 29,25 | 28,40 | 28,95 | 0,35% | 28.654,00 |
| 27.02.2026 | 29,61 | 29,65 | 28,75 | 28,85 | -3,90% | 42.656,00 |
| 26.02.2026 | 30,45 | 30,65 | 29,86 | 30,02 | 0,07% | 38.208,00 |
| 25.02.2026 | 29,54 | 30,15 | 29,54 | 30,00 | 1,56% | 46.395,00 |
| 24.02.2026 | 29,87 | 30,30 | 29,43 | 29,54 | -0,87% | 36.754,00 |
| 23.02.2026 | 30,75 | 30,88 | 29,50 | 29,80 | -2,68% | 46.679,00 |
| 20.02.2026 | 30,54 | 30,69 | 30,03 | 30,62 | 0,43% | 68.902,00 |
| 19.02.2026 | 29,87 | 30,60 | 29,80 | 30,49 | 1,26% | 56.242,00 |
| 18.02.2026 | 30,25 | 30,73 | 29,90 | 30,11 | -0,45% | 43.155,00 |
| 17.02.2026 | 30,10 | 30,50 | 30,10 | 30,25 | 1,09% | 84.129,00 |
| 13.02.2026 | 30,07 | 30,12 | 29,75 | 29,92 | 0,40% | 72.948,00 |
| 12.02.2026 | 30,17 | 30,17 | 29,27 | 29,80 | -0,53% | 65.009,00 |
| 11.02.2026 | 30,44 | 30,69 | 29,86 | 29,96 | -0,83% | 46.987,00 |
| 10.02.2026 | 30,68 | 30,83 | 30,18 | 30,21 | -1,79% | 54.138,00 |
| 09.02.2026 | 30,89 | 31,04 | 30,72 | 30,76 | -0,50% | 55.408,00 |
| 06.02.2026 | 31,24 | 31,43 | 30,80 | 30,92 | 0,34% | 48.178,00 |
| 05.02.2026 | 30,63 | 31,32 | 30,63 | 30,81 | 0,13% | 97.979,00 |
| 04.02.2026 | 30,78 | 31,25 | 30,63 | 30,77 | 0,52% | 62.042,00 |
| 03.02.2026 | 30,20 | 30,95 | 30,05 | 30,61 | 1,32% | 99.228,00 |
| 02.02.2026 | 29,42 | 30,34 | 29,42 | 30,21 | 2,97% | 85.518,00 |
| 30.01.2026 | 29,00 | 29,41 | 28,76 | 29,34 | 1,00% | 50.973,00 |
| 29.01.2026 | 29,17 | 29,85 | 28,78 | 29,05 | 0,69% | 81.807,00 |
| 28.01.2026 | 28,71 | 28,88 | 27,90 | 28,85 | 0,94% | 77.754,00 |
| 27.01.2026 | 28,84 | 28,84 | 28,39 | 28,58 | -0,49% | 51.336,00 |
| 26.01.2026 | 28,75 | 28,85 | 28,24 | 28,72 | -3,95% | 96.651,00 |
| 22.01.2026 | 29,79 | 30,31 | 29,50 | 29,90 | 1,39% | 198.097,00 |
| 21.01.2026 | 29,00 | 29,97 | 29,00 | 29,49 | 1,83% | 134.889,00 |
| 20.01.2026 | 28,98 | 29,27 | 28,75 | 28,96 | -1,12% | 51.520,00 |
| 16.01.2026 | 29,40 | 29,56 | 29,05 | 29,29 | -0,88% | 82.013,00 |
| 15.01.2026 | 29,50 | 29,82 | 29,40 | 29,55 | 0,22% | 103.410,00 |