16,270$
-0,61%
Echtzeit-Aktienkurs First Commonwealth Financial Corp
Bid:
Ask:
Aktienkurse zur First Commonwealth Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 16,35 | 16,35 | 16,08 | 16,27 | -0,61% | 519.391,00 |
| 24.07.2025 | 16,75 | 16,75 | 16,36 | 16,37 | -2,56% | 536.826,00 |
| 23.07.2025 | 16,89 | 16,91 | 16,60 | 16,80 | 0,06% | 578.651,00 |
| 22.07.2025 | 16,76 | 16,97 | 16,76 | 16,79 | 0,06% | 729.715,00 |
| 21.07.2025 | 16,96 | 17,06 | 16,77 | 16,78 | -0,65% | 406.617,00 |
| 18.07.2025 | 16,94 | 17,02 | 16,75 | 16,89 | -0,12% | 2.508.618,00 |
| 17.07.2025 | 16,73 | 16,99 | 16,67 | 16,91 | 1,56% | 858.039,00 |
| 16.07.2025 | 16,56 | 16,72 | 16,31 | 16,65 | 0,30% | 879.450,00 |
| 15.07.2025 | 17,08 | 17,16 | 16,60 | 16,60 | -3,26% | 529.305,00 |
| 14.07.2025 | 17,00 | 17,17 | 16,92 | 17,16 | 0,94% | 485.437,00 |
| 11.07.2025 | 17,06 | 17,11 | 16,97 | 17,00 | -1,05% | 320.301,00 |
| 10.07.2025 | 17,02 | 17,32 | 16,95 | 17,18 | 0,47% | 516.835,00 |
| 09.07.2025 | 17,16 | 17,20 | 16,97 | 17,10 | 0,18% | 352.281,00 |
| 08.07.2025 | 17,01 | 17,30 | 16,98 | 17,07 | 0,65% | 531.702,00 |
| 07.07.2025 | 17,20 | 17,32 | 16,93 | 16,96 | -1,74% | 482.377,00 |
| 03.07.2025 | 17,09 | 17,31 | 17,09 | 17,26 | 1,65% | 371.123,00 |
| 02.07.2025 | 16,78 | 17,02 | 16,64 | 16,98 | 1,80% | 473.082,00 |
| 01.07.2025 | 16,19 | 16,91 | 16,17 | 16,68 | 2,77% | 495.513,00 |
| 30.06.2025 | 16,48 | 16,48 | 16,22 | 16,23 | -0,73% | 564.066,00 |
| 27.06.2025 | 16,36 | 16,42 | 16,23 | 16,35 | 0,49% | 1.026.210,00 |
| 26.06.2025 | 15,85 | 16,29 | 15,85 | 16,27 | 2,84% | 374.301,00 |
| 25.06.2025 | 15,98 | 15,98 | 15,77 | 15,82 | -1,06% | 409.126,00 |
| 24.06.2025 | 15,97 | 16,22 | 15,95 | 15,99 | 0,76% | 456.629,00 |
| 23.06.2025 | 15,37 | 15,89 | 15,32 | 15,87 | 3,19% | 560.446,00 |
| 20.06.2025 | 15,53 | 15,53 | 15,34 | 15,38 | 0,07% | 1.649.497,00 |
| 18.06.2025 | 15,26 | 15,51 | 15,24 | 15,37 | 0,46% | 443.771,00 |
| 17.06.2025 | 15,28 | 15,44 | 15,18 | 15,30 | -0,71% | 489.990,00 |
| 16.06.2025 | 15,68 | 15,74 | 15,38 | 15,41 | -0,58% | 475.771,00 |
| 13.06.2025 | 15,65 | 15,72 | 15,47 | 15,50 | -2,45% | 480.568,00 |
| 12.06.2025 | 15,83 | 15,91 | 15,66 | 15,89 | -0,25% | 392.764,00 |
| 11.06.2025 | 16,03 | 16,17 | 15,86 | 15,93 | -0,75% | 467.303,00 |
| 10.06.2025 | 15,87 | 16,18 | 15,84 | 16,05 | 1,07% | 546.230,00 |
| 09.06.2025 | 15,83 | 16,05 | 15,81 | 15,88 | 0,51% | 536.364,00 |
| 06.06.2025 | 15,67 | 15,82 | 15,57 | 15,80 | 2,60% | 459.141,00 |
| 05.06.2025 | 15,37 | 15,47 | 15,31 | 15,40 | -0,19% | 453.453,00 |
| 04.06.2025 | 15,65 | 15,69 | 15,43 | 15,43 | -1,53% | 395.734,00 |
| 03.06.2025 | 15,40 | 15,72 | 15,35 | 15,67 | 1,56% | 364.976,00 |
| 02.06.2025 | 15,54 | 15,60 | 15,30 | 15,43 | -1,22% | 286.609,00 |
| 30.05.2025 | 15,66 | 15,71 | 15,56 | 15,62 | -0,70% | 437.434,00 |
| 29.05.2025 | 15,49 | 15,73 | 15,49 | 15,73 | 1,09% | 335.731,00 |
| 28.05.2025 | 15,79 | 15,83 | 15,56 | 15,56 | -1,46% | 319.606,00 |
| 27.05.2025 | 15,69 | 15,82 | 15,41 | 15,79 | 2,27% | 467.806,00 |
| 23.05.2025 | 15,17 | 15,50 | 15,17 | 15,44 | -0,39% | 473.787,00 |
| 22.05.2025 | 15,52 | 15,70 | 15,49 | 15,50 | -0,64% | 427.823,00 |
| 21.05.2025 | 15,98 | 15,98 | 15,60 | 15,60 | -2,86% | 420.212,00 |
| 20.05.2025 | 16,05 | 16,15 | 15,98 | 16,06 | -0,12% | 384.328,00 |
| 19.05.2025 | 15,98 | 16,11 | 15,87 | 16,08 | -0,12% | 464.608,00 |
| 16.05.2025 | 16,17 | 16,17 | 16,02 | 16,10 | -0,56% | 519.923,00 |
| 15.05.2025 | 16,04 | 16,21 | 16,03 | 16,19 | 1,06% | 447.944,00 |
| 14.05.2025 | 16,00 | 16,20 | 15,92 | 16,02 | -0,25% | 823.721,00 |
| 13.05.2025 | 16,07 | 16,16 | 15,95 | 16,06 | 0,25% | 564.335,00 |
| 12.05.2025 | 16,19 | 16,39 | 16,00 | 16,02 | 2,30% | 618.562,00 |
| 09.05.2025 | 15,85 | 15,90 | 15,58 | 15,66 | -2,00% | 455.571,00 |
| 08.05.2025 | 15,87 | 16,10 | 15,72 | 15,98 | 1,85% | 478.296,00 |
| 07.05.2025 | 15,77 | 15,85 | 15,63 | 15,69 | 0,32% | 490.958,00 |
| 06.05.2025 | 15,64 | 15,77 | 15,52 | 15,64 | -1,14% | 485.545,00 |
| 05.05.2025 | 15,79 | 15,98 | 15,68 | 15,82 | -0,44% | 450.797,00 |
| 02.05.2025 | 15,63 | 15,93 | 15,58 | 15,89 | 2,45% | 724.761,00 |
| 01.05.2025 | 15,23 | 15,68 | 15,14 | 15,51 | 1,24% | 713.915,00 |
| 30.04.2025 | 15,23 | 15,43 | 15,11 | 15,32 | -1,54% | 857.088,00 |
| 29.04.2025 | 15,27 | 15,70 | 15,18 | 15,56 | 1,63% | 1.044.306,00 |
| 28.04.2025 | 15,10 | 15,33 | 15,00 | 15,31 | 1,59% | 693.290,00 |
| 25.04.2025 | 15,15 | 15,15 | 14,91 | 15,07 | -1,12% | 693.283,00 |
| 24.04.2025 | 14,92 | 15,26 | 14,90 | 15,24 | 1,33% | 678.365,00 |
| 23.04.2025 | 15,05 | 15,42 | 14,89 | 15,04 | 1,69% | 775.811,00 |
| 22.04.2025 | 14,45 | 14,87 | 14,31 | 14,79 | 3,35% | 660.957,00 |
| 21.04.2025 | 14,43 | 14,46 | 14,20 | 14,31 | -1,65% | 604.773,00 |
| 17.04.2025 | 14,46 | 14,76 | 14,41 | 14,55 | 0,48% | 2.636.638,00 |
| 16.04.2025 | 14,35 | 14,60 | 14,35 | 14,48 | 1,05% | 1.329.822,00 |
| 15.04.2025 | 14,16 | 14,51 | 14,11 | 14,33 | 1,49% | 644.492,00 |
| 14.04.2025 | 14,22 | 14,24 | 13,77 | 14,12 | 0,07% | 754.662,00 |
| 11.04.2025 | 14,15 | 14,15 | 13,79 | 14,11 | -0,70% | 932.604,00 |
| 10.04.2025 | 14,57 | 14,64 | 13,97 | 14,21 | -4,12% | 1.164.234,00 |
| 09.04.2025 | 14,03 | 15,23 | 13,86 | 14,82 | 4,66% | 1.793.326,00 |
| 08.04.2025 | 14,43 | 14,65 | 14,03 | 14,16 | 0,57% | 1.304.530,00 |
| 07.04.2025 | 13,80 | 14,70 | 13,54 | 14,08 | -0,28% | 1.805.447,00 |
| 04.04.2025 | 13,93 | 14,19 | 13,63 | 14,12 | -2,42% | 1.228.993,00 |
| 03.04.2025 | 14,94 | 15,02 | 14,46 | 14,47 | -7,24% | 1.138.496,00 |
| 02.04.2025 | 15,45 | 15,63 | 15,35 | 15,60 | 0,32% | 408.211,00 |
| 01.04.2025 | 15,51 | 15,58 | 15,23 | 15,55 | 0,06% | 672.931,00 |
| 31.03.2025 | 15,29 | 15,62 | 15,29 | 15,54 | 0,32% | 866.109,00 |
| 28.03.2025 | 15,73 | 15,82 | 15,40 | 15,49 | -1,65% | 464.054,00 |
| 27.03.2025 | 15,76 | 15,87 | 15,64 | 15,75 | 0,00% | 406.563,00 |
| 26.03.2025 | 15,78 | 15,99 | 15,67 | 15,75 | 0,32% | 428.596,00 |
| 25.03.2025 | 15,80 | 15,91 | 15,67 | 15,70 | -0,51% | 539.111,00 |
| 24.03.2025 | 15,80 | 15,89 | 15,66 | 15,78 | 1,28% | 887.128,00 |
| 21.03.2025 | 15,58 | 15,82 | 15,43 | 15,58 | -0,83% | 5.349.991,00 |
| 20.03.2025 | 15,91 | 16,05 | 15,71 | 15,71 | -1,50% | 720.524,00 |
| 19.03.2025 | 15,89 | 16,13 | 15,80 | 15,95 | 0,13% | 722.895,00 |
| 18.03.2025 | 15,89 | 16,00 | 15,74 | 15,93 | 0,06% | 732.972,00 |
| 17.03.2025 | 15,98 | 16,21 | 15,91 | 15,92 | 0,51% | 1.101.030,00 |
| 14.03.2025 | 15,66 | 15,85 | 15,48 | 15,84 | 2,46% | 604.362,00 |
| 13.03.2025 | 15,41 | 15,73 | 15,41 | 15,46 | 0,19% | 558.354,00 |
| 12.03.2025 | 15,44 | 15,50 | 15,23 | 15,43 | 0,39% | 683.812,00 |
| 11.03.2025 | 15,56 | 15,73 | 15,33 | 15,37 | -0,71% | 701.092,00 |
| 10.03.2025 | 15,54 | 15,87 | 15,41 | 15,48 | -1,53% | 808.557,00 |
| 07.03.2025 | 15,65 | 15,87 | 15,48 | 15,72 | 0,00% | 662.788,00 |
| 06.03.2025 | 15,73 | 15,79 | 15,49 | 15,72 | -0,51% | 645.646,00 |
| 05.03.2025 | 15,87 | 16,00 | 15,62 | 15,80 | -0,38% | 671.758,00 |
| 04.03.2025 | 16,19 | 16,21 | 15,76 | 15,86 | -3,12% | 753.587,00 |