16,610$
2,98%
Echtzeit-Aktienkurs First Commonwealth Financial Corp
Bid:
Ask:
Aktienkurse zur First Commonwealth Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,07 | 16,76 | 16,07 | 16,61 | 2,98% | 579.466,00 |
| 13.10.2025 | 16,27 | 16,36 | 15,94 | 16,13 | 0,25% | 602.500,00 |
| 10.10.2025 | 16,64 | 16,85 | 16,06 | 16,09 | -3,07% | 652.315,00 |
| 09.10.2025 | 16,76 | 16,76 | 16,50 | 16,60 | -0,78% | 462.024,00 |
| 08.10.2025 | 16,88 | 16,92 | 16,72 | 16,73 | -0,59% | 397.073,00 |
| 07.10.2025 | 16,99 | 17,16 | 16,81 | 16,83 | -1,00% | 451.456,00 |
| 06.10.2025 | 17,03 | 17,17 | 16,82 | 17,00 | 1,49% | 665.752,00 |
| 02.10.2025 | 16,82 | 16,84 | 16,61 | 16,75 | -0,59% | 368.038,00 |
| 01.10.2025 | 16,95 | 17,01 | 16,76 | 16,85 | -1,17% | 601.577,00 |
| 30.09.2025 | 17,14 | 17,26 | 16,87 | 17,05 | -0,53% | 684.714,00 |
| 29.09.2025 | 17,36 | 17,43 | 17,06 | 17,14 | -1,49% | 505.047,00 |
| 26.09.2025 | 17,36 | 17,50 | 17,27 | 17,40 | 0,35% | 538.208,00 |
| 25.09.2025 | 17,30 | 17,43 | 17,26 | 17,34 | -0,34% | 397.093,00 |
| 24.09.2025 | 17,48 | 17,59 | 17,27 | 17,40 | -0,29% | 455.522,00 |
| 23.09.2025 | 17,44 | 17,68 | 17,37 | 17,45 | 0,58% | 424.332,00 |
| 22.09.2025 | 17,60 | 17,65 | 17,32 | 17,35 | -1,14% | 656.936,00 |
| 19.09.2025 | 17,90 | 17,94 | 17,53 | 17,55 | -2,06% | 3.003.035,00 |
| 18.09.2025 | 17,46 | 17,93 | 17,44 | 17,92 | 3,05% | 547.673,00 |
| 17.09.2025 | 17,30 | 17,80 | 17,27 | 17,39 | 0,81% | 741.686,00 |
| 16.09.2025 | 17,46 | 17,46 | 17,07 | 17,25 | -1,09% | 472.483,00 |
| 15.09.2025 | 17,55 | 17,58 | 17,37 | 17,44 | -0,74% | 518.546,00 |
| 12.09.2025 | 17,62 | 17,72 | 17,46 | 17,57 | -0,57% | 375.947,00 |
| 11.09.2025 | 17,45 | 17,70 | 17,42 | 17,67 | 0,63% | 450.538,00 |
| 10.09.2025 | 17,41 | 17,62 | 17,38 | 17,56 | 0,57% | 392.997,00 |
| 09.09.2025 | 17,67 | 17,80 | 17,44 | 17,46 | -1,69% | 456.594,00 |
| 08.09.2025 | 17,80 | 17,89 | 17,57 | 17,76 | -0,67% | 524.003,00 |
| 05.09.2025 | 18,07 | 18,28 | 17,72 | 17,88 | -0,78% | 444.512,00 |
| 04.09.2025 | 17,85 | 18,02 | 17,69 | 18,02 | 1,92% | 563.360,00 |
| 03.09.2025 | 17,65 | 17,80 | 17,54 | 17,68 | 0,00% | 344.142,00 |
| 02.09.2025 | 17,50 | 17,68 | 17,35 | 17,68 | -0,39% | 440.069,00 |
| 29.08.2025 | 17,86 | 17,92 | 17,71 | 17,75 | -0,34% | 425.486,00 |
| 28.08.2025 | 17,96 | 17,96 | 17,68 | 17,81 | -0,06% | 399.313,00 |
| 27.08.2025 | 17,65 | 17,88 | 17,63 | 17,82 | 0,79% | 306.433,00 |
| 26.08.2025 | 17,66 | 17,79 | 17,54 | 17,68 | 0,68% | 422.902,00 |
| 25.08.2025 | 17,73 | 17,76 | 17,56 | 17,56 | -0,96% | 411.975,00 |
| 22.08.2025 | 16,87 | 17,75 | 16,87 | 17,73 | 5,16% | 891.328,00 |
| 21.08.2025 | 16,72 | 16,92 | 16,68 | 16,86 | 0,42% | 451.988,00 |
| 20.08.2025 | 16,75 | 16,85 | 16,69 | 16,79 | 0,30% | 480.833,00 |
| 19.08.2025 | 16,80 | 16,93 | 16,67 | 16,74 | -0,30% | 362.722,00 |
| 18.08.2025 | 16,69 | 16,80 | 16,63 | 16,79 | 0,72% | 333.225,00 |
| 15.08.2025 | 16,90 | 16,95 | 16,67 | 16,67 | -1,65% | 1.015.202,00 |
| 14.08.2025 | 16,88 | 16,97 | 16,71 | 16,95 | -0,24% | 429.956,00 |
| 13.08.2025 | 16,92 | 17,03 | 16,86 | 16,99 | 1,01% | 729.529,00 |
| 12.08.2025 | 16,48 | 16,89 | 16,39 | 16,82 | 3,57% | 505.344,00 |
| 11.08.2025 | 16,23 | 16,30 | 16,12 | 16,24 | 0,19% | 470.458,00 |
| 08.08.2025 | 16,23 | 16,29 | 16,10 | 16,21 | -0,67% | 370.794,00 |
| 07.08.2025 | 16,67 | 16,69 | 16,27 | 16,32 | -1,33% | 497.618,00 |
| 06.08.2025 | 16,74 | 16,77 | 16,53 | 16,54 | -0,96% | 508.370,00 |
| 05.08.2025 | 16,67 | 16,72 | 16,40 | 16,70 | 0,72% | 703.915,00 |
| 04.08.2025 | 16,46 | 16,67 | 16,32 | 16,58 | 1,53% | 576.336,00 |
| 01.08.2025 | 16,37 | 16,48 | 16,11 | 16,33 | -1,09% | 864.625,00 |
| 31.07.2025 | 16,31 | 16,58 | 16,22 | 16,51 | 1,04% | 879.056,00 |
| 30.07.2025 | 16,41 | 16,92 | 16,09 | 16,34 | 1,68% | 1.275.243,00 |
| 29.07.2025 | 16,43 | 16,46 | 16,07 | 16,07 | -1,47% | 565.972,00 |
| 28.07.2025 | 16,31 | 16,32 | 16,20 | 16,31 | 0,25% | 460.466,00 |
| 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 |