16,270$
-1,21%
Echtzeit-Aktienkurs First Commonwealth Financial Corp
Bid:
Ask:
Aktienkurse zur First Commonwealth Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 16,35 | 16,43 | 16,13 | 16,27 | -1,21% | 421.421,00 |
| 01.11.2024 | 16,56 | 16,77 | 16,42 | 16,47 | 0,18% | 416.845,00 |
| 31.10.2024 | 16,75 | 16,85 | 16,43 | 16,44 | -2,61% | 561.446,00 |
| 30.10.2024 | 16,72 | 17,13 | 16,10 | 16,88 | -0,35% | 673.124,00 |
| 29.10.2024 | 17,03 | 17,06 | 16,89 | 16,94 | -0,88% | 320.576,00 |
| 28.10.2024 | 16,78 | 17,26 | 16,77 | 17,09 | 2,83% | 539.776,00 |
| 25.10.2024 | 17,06 | 17,11 | 16,58 | 16,62 | -2,00% | 323.088,00 |
| 24.10.2024 | 16,98 | 16,99 | 16,68 | 16,96 | 0,18% | 389.051,00 |
| 23.10.2024 | 16,89 | 17,06 | 16,80 | 16,93 | -0,12% | 362.242,00 |
| 22.10.2024 | 16,76 | 16,96 | 16,67 | 16,95 | 1,25% | 461.550,00 |
| 21.10.2024 | 17,33 | 17,33 | 16,73 | 16,74 | -3,07% | 386.279,00 |
| 18.10.2024 | 17,72 | 17,72 | 17,26 | 17,27 | -2,37% | 496.626,00 |
| 17.10.2024 | 17,63 | 17,70 | 17,38 | 17,69 | 0,68% | 420.274,00 |
| 16.10.2024 | 17,44 | 17,68 | 17,36 | 17,57 | 1,68% | 397.779,00 |
| 15.10.2024 | 17,10 | 17,70 | 16,98 | 17,28 | 1,29% | 560.465,00 |
| 14.10.2024 | 16,99 | 17,21 | 16,82 | 17,06 | 0,41% | 324.435,00 |
| 11.10.2024 | 16,50 | 17,07 | 16,50 | 16,99 | 3,72% | 419.243,00 |
| 10.10.2024 | 16,29 | 16,42 | 16,16 | 16,38 | -0,18% | 364.375,00 |
| 09.10.2024 | 16,20 | 16,50 | 16,20 | 16,41 | 0,86% | 531.210,00 |
| 08.10.2024 | 16,44 | 16,46 | 16,27 | 16,27 | -0,43% | 407.024,00 |
| 07.10.2024 | 16,36 | 16,43 | 16,26 | 16,34 | -0,79% | 445.515,00 |
| 04.10.2024 | 16,58 | 16,58 | 16,34 | 16,47 | 1,35% | 513.345,00 |
| 03.10.2024 | 16,13 | 16,40 | 16,07 | 16,25 | 0,06% | 463.951,00 |
| 02.10.2024 | 16,48 | 16,72 | 16,22 | 16,24 | -2,11% | 438.762,00 |
| 01.10.2024 | 17,05 | 17,09 | 16,53 | 16,59 | -3,27% | 431.378,00 |
| 30.09.2024 | 16,68 | 17,17 | 16,66 | 17,15 | 2,69% | 526.420,00 |
| 27.09.2024 | 16,74 | 16,88 | 16,56 | 16,70 | 0,66% | 423.809,00 |
| 26.09.2024 | 16,87 | 16,87 | 16,59 | 16,59 | -0,24% | 430.450,00 |
| 25.09.2024 | 16,81 | 16,81 | 16,60 | 16,63 | -0,72% | 563.836,00 |
| 24.09.2024 | 17,10 | 17,10 | 16,75 | 16,75 | -1,47% | 483.752,00 |
| 23.09.2024 | 17,20 | 17,23 | 16,87 | 17,00 | -0,76% | 514.605,00 |
| 20.09.2024 | 17,37 | 17,42 | 17,06 | 17,13 | -2,11% | 1.585.594,00 |
| 19.09.2024 | 17,37 | 17,59 | 17,13 | 17,50 | 2,52% | 601.844,00 |
| 18.09.2024 | 16,97 | 17,68 | 16,80 | 17,07 | 0,47% | 547.373,00 |
| 17.09.2024 | 16,98 | 17,36 | 16,85 | 16,99 | 0,30% | 489.182,00 |
| 16.09.2024 | 16,71 | 17,02 | 16,54 | 16,94 | 1,32% | 424.372,00 |
| 13.09.2024 | 16,56 | 16,73 | 16,44 | 16,72 | 2,14% | 425.311,00 |
| 12.09.2024 | 16,45 | 16,50 | 16,20 | 16,37 | 0,37% | 398.866,00 |
| 11.09.2024 | 16,37 | 16,38 | 15,99 | 16,31 | -1,51% | 436.846,00 |
| 10.09.2024 | 16,53 | 16,61 | 16,22 | 16,56 | 0,42% | 415.019,00 |
| 09.09.2024 | 16,50 | 16,69 | 16,42 | 16,49 | -0,30% | 530.045,00 |
| 06.09.2024 | 16,79 | 16,85 | 16,42 | 16,54 | -1,02% | 373.857,00 |
| 05.09.2024 | 17,01 | 17,01 | 16,67 | 16,71 | -0,71% | 310.901,00 |
| 04.09.2024 | 17,06 | 17,16 | 16,73 | 16,83 | -1,87% | 456.582,00 |
| 03.09.2024 | 17,07 | 17,24 | 16,96 | 17,15 | -0,41% | 444.815,00 |
| 30.08.2024 | 17,18 | 17,29 | 17,00 | 17,22 | 0,41% | 455.713,00 |
| 29.08.2024 | 17,25 | 17,32 | 16,96 | 17,15 | 0,29% | 344.969,00 |
| 28.08.2024 | 16,86 | 17,26 | 16,86 | 17,10 | 0,94% | 363.396,00 |
| 27.08.2024 | 16,99 | 17,00 | 16,75 | 16,94 | -0,82% | 456.209,00 |
| 26.08.2024 | 17,20 | 17,33 | 17,03 | 17,08 | -0,41% | 544.154,00 |
| 23.08.2024 | 16,49 | 17,40 | 16,42 | 17,15 | 4,96% | 554.661,00 |
| 22.08.2024 | 16,31 | 16,47 | 16,27 | 16,34 | -0,18% | 444.714,00 |
| 21.08.2024 | 16,33 | 16,37 | 16,13 | 16,37 | 0,74% | 325.880,00 |
| 20.08.2024 | 16,40 | 16,40 | 16,23 | 16,25 | -1,34% | 367.024,00 |
| 19.08.2024 | 16,32 | 16,55 | 16,26 | 16,47 | 0,98% | 466.468,00 |
| 16.08.2024 | 15,91 | 16,42 | 15,91 | 16,31 | 2,58% | 780.442,00 |
| 15.08.2024 | 16,00 | 16,29 | 15,90 | 15,90 | 1,34% | 736.755,00 |
| 14.08.2024 | 15,97 | 15,99 | 15,63 | 15,69 | -1,51% | 366.897,00 |
| 13.08.2024 | 15,92 | 15,94 | 15,62 | 15,93 | 1,34% | 618.176,00 |
| 12.08.2024 | 16,00 | 16,18 | 15,72 | 15,72 | -1,69% | 540.564,00 |
| 09.08.2024 | 16,07 | 16,09 | 15,80 | 15,99 | -0,74% | 646.465,00 |
| 08.08.2024 | 16,25 | 16,25 | 15,94 | 16,11 | 0,62% | 418.411,00 |
| 07.08.2024 | 16,30 | 16,36 | 15,91 | 16,01 | -0,50% | 423.423,00 |
| 06.08.2024 | 16,13 | 16,33 | 15,92 | 16,09 | -0,68% | 746.125,00 |
| 05.08.2024 | 16,06 | 16,43 | 15,68 | 16,20 | -3,17% | 841.921,00 |
| 02.08.2024 | 16,61 | 16,80 | 16,39 | 16,73 | -3,35% | 834.575,00 |
| 01.08.2024 | 18,09 | 18,10 | 17,17 | 17,31 | -4,26% | 875.647,00 |
| 31.07.2024 | 18,10 | 18,50 | 18,05 | 18,08 | -0,88% | 656.496,00 |
| 30.07.2024 | 18,04 | 18,26 | 17,84 | 18,24 | 1,73% | 507.380,00 |
| 29.07.2024 | 18,26 | 18,44 | 17,92 | 17,93 | -3,50% | 741.071,00 |
| 26.07.2024 | 18,73 | 18,85 | 18,30 | 18,58 | -0,11% | 832.713,00 |
| 25.07.2024 | 17,75 | 19,01 | 17,69 | 18,60 | 7,51% | 1.736.848,00 |
| 24.07.2024 | 16,55 | 17,70 | 16,54 | 17,30 | 3,04% | 1.264.595,00 |
| 23.07.2024 | 16,47 | 16,99 | 16,47 | 16,79 | 1,02% | 670.991,00 |
| 22.07.2024 | 16,32 | 16,72 | 16,09 | 16,62 | 1,34% | 670.132,00 |
| 19.07.2024 | 16,50 | 16,86 | 16,35 | 16,40 | -0,85% | 910.687,00 |
| 18.07.2024 | 16,58 | 16,98 | 16,37 | 16,54 | -0,60% | 1.389.991,00 |
| 17.07.2024 | 16,00 | 16,67 | 16,00 | 16,64 | 2,65% | 852.895,00 |
| 16.07.2024 | 15,75 | 16,35 | 15,61 | 16,21 | 4,18% | 962.585,00 |
| 15.07.2024 | 15,23 | 15,74 | 15,23 | 15,56 | 3,39% | 726.797,00 |
| 12.07.2024 | 15,10 | 15,21 | 14,97 | 15,05 | 0,60% | 512.532,00 |
| 11.07.2024 | 14,72 | 15,05 | 14,60 | 14,96 | 3,89% | 643.056,00 |
| 10.07.2024 | 14,10 | 14,41 | 14,05 | 14,40 | 2,20% | 383.894,00 |
| 09.07.2024 | 13,80 | 14,10 | 13,74 | 14,09 | 1,73% | 476.372,00 |
| 08.07.2024 | 13,83 | 13,91 | 13,71 | 13,85 | 1,02% | 505.212,00 |
| 05.07.2024 | 13,81 | 13,86 | 13,68 | 13,71 | -0,94% | 434.959,00 |
| 03.07.2024 | 14,09 | 14,10 | 13,76 | 13,84 | -1,35% | 373.138,00 |
| 02.07.2024 | 13,75 | 14,06 | 13,75 | 14,03 | 1,74% | 360.181,00 |
| 01.07.2024 | 13,83 | 13,99 | 13,69 | 13,79 | -0,14% | 439.787,00 |
| 28.06.2024 | 13,76 | 14,04 | 13,71 | 13,81 | 1,47% | 1.203.375,00 |
| 27.06.2024 | 13,40 | 13,62 | 13,32 | 13,61 | 1,80% | 299.355,00 |
| 26.06.2024 | 13,06 | 13,40 | 13,05 | 13,37 | 1,83% | 371.234,00 |
| 25.06.2024 | 13,25 | 13,27 | 13,12 | 13,13 | -1,06% | 443.158,00 |
| 24.06.2024 | 13,21 | 13,45 | 13,14 | 13,27 | 1,14% | 421.641,00 |
| 21.06.2024 | 13,15 | 13,17 | 13,07 | 13,12 | -0,46% | 1.233.140,00 |
| 20.06.2024 | 13,07 | 13,22 | 13,07 | 13,18 | 0,08% | 301.135,00 |
| 18.06.2024 | 12,95 | 13,24 | 12,95 | 13,17 | 1,00% | 405.896,00 |
| 17.06.2024 | 12,83 | 13,07 | 12,77 | 13,04 | 1,24% | 330.776,00 |
| 14.06.2024 | 12,84 | 12,95 | 12,77 | 12,88 | -1,30% | 391.973,00 |
| 13.06.2024 | 13,16 | 13,16 | 12,94 | 13,05 | -1,36% | 349.049,00 |