28,070$
0,43%
Echtzeit-Aktienkurs First Financial Bancorp
Bid:
Ask:
Aktienkurse zur First Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 28,45 | 28,60 | 28,03 | 28,07 | 0,43% | 408.847,00 |
| 17.01.2025 | 27,95 | 27,98 | 27,45 | 27,95 | 1,45% | 1.135.818,00 |
| 16.01.2025 | 27,42 | 27,62 | 27,23 | 27,55 | -0,04% | 735.984,00 |
| 15.01.2025 | 28,02 | 28,08 | 27,27 | 27,56 | 1,25% | 441.315,00 |
| 14.01.2025 | 26,35 | 27,24 | 26,35 | 27,22 | 4,33% | 353.469,00 |
| 13.01.2025 | 25,52 | 26,11 | 25,49 | 26,09 | 1,56% | 376.461,00 |
| 10.01.2025 | 25,88 | 26,02 | 25,30 | 25,69 | -2,91% | 449.336,00 |
| 08.01.2025 | 26,24 | 26,63 | 26,03 | 26,46 | 0,00% | 252.129,00 |
| 07.01.2025 | 26,67 | 26,79 | 26,12 | 26,46 | -0,64% | 366.152,00 |
| 06.01.2025 | 27,03 | 27,10 | 26,55 | 26,63 | -0,37% | 354.648,00 |
| 03.01.2025 | 26,53 | 26,78 | 26,01 | 26,73 | 1,02% | 281.323,00 |
| 02.01.2025 | 27,16 | 27,28 | 26,38 | 26,46 | -1,56% | 256.645,00 |
| 31.12.2024 | 27,03 | 27,20 | 26,80 | 26,88 | -0,37% | 188.767,00 |
| 30.12.2024 | 27,00 | 27,16 | 26,60 | 26,98 | -0,41% | 185.424,00 |
| 27.12.2024 | 27,29 | 27,55 | 26,76 | 27,09 | -1,53% | 274.516,00 |
| 26.12.2024 | 27,18 | 27,59 | 27,03 | 27,51 | 0,40% | 197.699,00 |
| 24.12.2024 | 27,22 | 27,41 | 26,98 | 27,40 | 0,59% | 174.582,00 |
| 23.12.2024 | 27,16 | 27,32 | 26,93 | 27,24 | -0,35% | 349.500,00 |
| 20.12.2024 | 26,58 | 27,62 | 26,58 | 27,34 | 1,92% | 1.902.895,00 |
| 19.12.2024 | 27,43 | 27,74 | 26,81 | 26,82 | -0,48% | 415.117,00 |
| 18.12.2024 | 28,83 | 28,91 | 26,82 | 26,95 | -5,74% | 637.882,00 |
| 17.12.2024 | 29,03 | 29,25 | 28,48 | 28,59 | -2,32% | 379.287,00 |
| 16.12.2024 | 28,98 | 29,28 | 28,59 | 29,27 | 1,14% | 314.196,00 |
| 13.12.2024 | 28,91 | 29,08 | 28,62 | 28,94 | -0,10% | 294.973,00 |
| 12.12.2024 | 29,29 | 30,17 | 28,95 | 28,97 | -1,16% | 336.580,00 |
| 11.12.2024 | 29,30 | 29,53 | 28,97 | 29,31 | 1,28% | 682.105,00 |
| 10.12.2024 | 29,06 | 29,45 | 28,67 | 28,94 | -0,03% | 375.648,00 |
| 09.12.2024 | 29,52 | 30,36 | 28,93 | 28,95 | -0,38% | 262.196,00 |
| 06.12.2024 | 29,24 | 29,24 | 28,70 | 29,06 | 0,48% | 261.846,00 |
| 05.12.2024 | 29,12 | 29,42 | 28,85 | 28,92 | -0,75% | 270.191,00 |
| 04.12.2024 | 28,82 | 29,22 | 28,77 | 29,14 | 1,04% | 347.491,00 |
| 03.12.2024 | 29,34 | 29,48 | 28,72 | 28,84 | -1,60% | 291.448,00 |
| 02.12.2024 | 29,42 | 29,66 | 29,05 | 29,31 | -0,75% | 432.405,00 |
| 29.11.2024 | 30,00 | 30,06 | 29,34 | 29,53 | -0,61% | 251.797,00 |
| 27.11.2024 | 30,06 | 30,28 | 29,65 | 29,71 | -0,37% | 261.739,00 |
| 26.11.2024 | 30,06 | 30,22 | 29,75 | 29,82 | -1,71% | 284.155,00 |
| 25.11.2024 | 30,16 | 31,18 | 30,00 | 30,34 | 1,61% | 539.061,00 |
| 22.11.2024 | 29,50 | 29,98 | 29,32 | 29,86 | 4,15% | 361.478,00 |
| 20.11.2024 | 28,76 | 28,84 | 28,32 | 28,67 | -0,42% | 210.954,00 |
| 19.11.2024 | 28,39 | 28,83 | 28,39 | 28,79 | -0,38% | 215.440,00 |
| 18.11.2024 | 29,11 | 29,24 | 28,86 | 28,90 | -0,69% | 219.868,00 |
| 15.11.2024 | 29,26 | 29,50 | 28,65 | 29,10 | 0,07% | 334.174,00 |
| 14.11.2024 | 29,33 | 29,36 | 28,76 | 29,08 | -0,17% | 313.794,00 |
| 13.11.2024 | 29,55 | 30,00 | 29,12 | 29,13 | -0,75% | 512.729,00 |
| 12.11.2024 | 29,58 | 29,90 | 29,20 | 29,35 | -1,01% | 400.582,00 |
| 11.11.2024 | 29,30 | 30,11 | 29,01 | 29,65 | 3,93% | 386.034,00 |
| 08.11.2024 | 28,04 | 28,78 | 27,90 | 28,53 | 1,42% | 331.347,00 |
| 07.11.2024 | 29,00 | 29,16 | 28,00 | 28,13 | -4,29% | 589.687,00 |
| 06.11.2024 | 28,00 | 29,77 | 27,86 | 29,39 | 13,78% | 900.806,00 |
| 05.11.2024 | 25,31 | 25,93 | 25,31 | 25,83 | 1,85% | 320.430,00 |
| 04.11.2024 | 25,41 | 25,54 | 25,11 | 25,36 | -1,17% | 173.129,00 |
| 01.11.2024 | 25,70 | 25,94 | 25,51 | 25,66 | 0,35% | 259.946,00 |
| 31.10.2024 | 26,02 | 26,18 | 25,57 | 25,57 | -1,77% | 214.088,00 |
| 30.10.2024 | 25,73 | 26,41 | 25,73 | 26,03 | 0,46% | 232.834,00 |
| 29.10.2024 | 26,19 | 26,53 | 25,73 | 25,91 | -1,63% | 481.815,00 |
| 28.10.2024 | 24,74 | 26,43 | 24,65 | 26,34 | 8,04% | 485.733,00 |
| 25.10.2024 | 24,93 | 25,01 | 24,07 | 24,38 | -4,13% | 503.519,00 |
| 24.10.2024 | 25,48 | 25,59 | 24,99 | 25,43 | -0,20% | 477.993,00 |
| 23.10.2024 | 25,11 | 25,49 | 25,00 | 25,48 | 0,71% | 421.557,00 |
| 22.10.2024 | 25,13 | 25,32 | 24,91 | 25,30 | 0,72% | 305.241,00 |
| 21.10.2024 | 26,03 | 26,09 | 25,07 | 25,12 | -3,53% | 529.950,00 |
| 18.10.2024 | 26,43 | 26,43 | 25,99 | 26,04 | -1,48% | 443.385,00 |
| 17.10.2024 | 26,19 | 26,43 | 25,94 | 26,43 | 0,72% | 409.660,00 |
| 16.10.2024 | 26,08 | 26,44 | 25,99 | 26,24 | 1,63% | 361.582,00 |
| 15.10.2024 | 25,50 | 26,43 | 25,44 | 25,82 | 1,57% | 346.670,00 |
| 14.10.2024 | 25,20 | 25,58 | 25,01 | 25,42 | 0,75% | 198.054,00 |
| 11.10.2024 | 24,59 | 25,40 | 24,59 | 25,23 | 3,15% | 234.127,00 |
| 10.10.2024 | 24,36 | 24,58 | 24,20 | 24,46 | -0,45% | 201.671,00 |
| 09.10.2024 | 24,30 | 24,69 | 24,24 | 24,57 | 1,11% | 268.577,00 |
| 08.10.2024 | 24,28 | 24,47 | 24,07 | 24,30 | 0,37% | 256.702,00 |
| 07.10.2024 | 24,20 | 24,26 | 24,05 | 24,21 | -0,37% | 146.997,00 |
| 04.10.2024 | 24,34 | 24,58 | 24,19 | 24,30 | 1,33% | 248.759,00 |
| 03.10.2024 | 23,98 | 24,21 | 23,78 | 23,98 | -0,21% | 235.884,00 |
| 02.10.2024 | 24,21 | 24,62 | 23,91 | 24,03 | -1,44% | 350.228,00 |
| 01.10.2024 | 25,04 | 25,04 | 24,21 | 24,38 | -3,35% | 258.857,00 |
| 30.09.2024 | 24,79 | 25,38 | 24,76 | 25,23 | 1,67% | 412.833,00 |
| 27.09.2024 | 25,08 | 25,18 | 24,71 | 24,81 | -0,08% | 275.246,00 |
| 26.09.2024 | 25,07 | 25,69 | 24,73 | 24,83 | 0,53% | 208.447,00 |
| 25.09.2024 | 25,18 | 25,18 | 24,67 | 24,70 | -1,71% | 324.480,00 |
| 24.09.2024 | 25,41 | 25,49 | 25,05 | 25,13 | -0,75% | 529.517,00 |
| 23.09.2024 | 25,66 | 25,72 | 25,27 | 25,32 | -0,55% | 381.293,00 |
| 20.09.2024 | 25,91 | 26,02 | 25,43 | 25,46 | -2,49% | 725.775,00 |
| 19.09.2024 | 26,05 | 26,20 | 25,67 | 26,11 | 2,80% | 226.191,00 |
| 18.09.2024 | 25,39 | 26,31 | 25,11 | 25,40 | 0,04% | 320.570,00 |
| 17.09.2024 | 25,56 | 26,11 | 25,32 | 25,39 | 0,08% | 421.444,00 |
| 16.09.2024 | 25,21 | 25,45 | 24,86 | 25,37 | 0,91% | 294.662,00 |
| 13.09.2024 | 24,95 | 25,16 | 24,84 | 25,14 | 2,11% | 280.074,00 |
| 12.09.2024 | 24,72 | 24,77 | 24,39 | 24,62 | 0,12% | 264.680,00 |
| 11.09.2024 | 24,87 | 25,08 | 24,13 | 24,59 | -2,23% | 314.489,00 |
| 10.09.2024 | 25,36 | 25,39 | 24,68 | 25,15 | -0,67% | 303.853,00 |
| 09.09.2024 | 25,24 | 25,41 | 25,09 | 25,32 | 0,24% | 430.183,00 |
| 06.09.2024 | 25,70 | 25,83 | 25,11 | 25,26 | -1,60% | 172.575,00 |
| 05.09.2024 | 26,16 | 26,16 | 25,50 | 25,67 | -1,16% | 155.220,00 |
| 04.09.2024 | 26,12 | 26,39 | 25,85 | 25,97 | -0,57% | 336.335,00 |
| 03.09.2024 | 26,19 | 26,56 | 26,07 | 26,12 | -1,32% | 411.809,00 |
| 30.08.2024 | 26,27 | 26,52 | 26,04 | 26,47 | -0,19% | 311.741,00 |
| 29.08.2024 | 26,78 | 26,84 | 26,39 | 26,52 | -0,23% | 379.689,00 |
| 28.08.2024 | 26,08 | 26,81 | 26,08 | 26,58 | 1,45% | 342.226,00 |
| 27.08.2024 | 26,48 | 26,48 | 26,12 | 26,20 | -1,47% | 258.839,00 |
| 26.08.2024 | 27,18 | 27,18 | 26,52 | 26,59 | -0,67% | 235.656,00 |