28,670$
-0,42%
Echtzeit-Aktienkurs First Financial Bancorp
Bid:
Ask:
Aktienkurse zur First Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 25,70 | 27,03 | 25,55 | 26,77 | 5,06% | 507.665,00 |
| 22.08.2024 | 25,24 | 25,51 | 25,14 | 25,48 | 0,67% | 123.062,00 |
| 21.08.2024 | 25,28 | 25,37 | 25,07 | 25,31 | 0,60% | 232.890,00 |
| 20.08.2024 | 25,44 | 25,47 | 25,13 | 25,16 | -1,18% | 295.141,00 |
| 19.08.2024 | 25,08 | 25,51 | 24,98 | 25,46 | 1,68% | 276.385,00 |
| 16.08.2024 | 24,53 | 25,24 | 24,13 | 25,04 | 1,79% | 342.117,00 |
| 15.08.2024 | 24,68 | 25,03 | 24,54 | 24,60 | 2,07% | 195.590,00 |
| 14.08.2024 | 24,35 | 24,35 | 23,88 | 24,10 | -0,78% | 258.026,00 |
| 13.08.2024 | 24,27 | 24,36 | 23,78 | 24,29 | 1,34% | 381.379,00 |
| 12.08.2024 | 24,54 | 24,67 | 23,74 | 23,97 | -0,99% | 248.257,00 |
| 09.08.2024 | 24,31 | 24,33 | 23,94 | 24,21 | -0,78% | 210.726,00 |
| 08.08.2024 | 24,34 | 24,41 | 24,00 | 24,40 | 1,58% | 159.223,00 |
| 07.08.2024 | 24,65 | 24,65 | 23,95 | 24,02 | -0,91% | 140.350,00 |
| 06.08.2024 | 24,30 | 24,54 | 23,93 | 24,24 | -0,33% | 286.907,00 |
| 05.08.2024 | 24,21 | 24,73 | 23,45 | 24,32 | -3,53% | 388.336,00 |
| 02.08.2024 | 25,20 | 25,59 | 24,77 | 25,21 | -3,60% | 630.021,00 |
| 01.08.2024 | 27,36 | 27,36 | 25,86 | 26,15 | -4,56% | 453.928,00 |
| 31.07.2024 | 27,57 | 28,22 | 27,34 | 27,40 | -0,25% | 369.926,00 |
| 30.07.2024 | 27,30 | 27,60 | 27,19 | 27,47 | 0,62% | 298.193,00 |
| 29.07.2024 | 28,23 | 28,25 | 27,27 | 27,30 | -2,85% | 473.779,00 |
| 26.07.2024 | 27,76 | 28,23 | 26,70 | 28,10 | 3,84% | 539.361,00 |
| 25.07.2024 | 26,67 | 27,38 | 26,37 | 27,06 | 2,89% | 427.927,00 |
| 24.07.2024 | 26,61 | 27,09 | 26,27 | 26,30 | -1,42% | 316.821,00 |
| 23.07.2024 | 25,98 | 26,95 | 25,98 | 26,68 | 1,60% | 491.158,00 |
| 22.07.2024 | 25,77 | 26,38 | 25,49 | 26,26 | 0,96% | 390.215,00 |
| 19.07.2024 | 26,02 | 26,69 | 25,88 | 26,01 | -0,36% | 532.980,00 |
| 18.07.2024 | 26,16 | 26,70 | 25,85 | 26,11 | -0,93% | 734.047,00 |
| 17.07.2024 | 25,41 | 26,50 | 25,41 | 26,35 | 3,09% | 495.143,00 |
| 16.07.2024 | 24,71 | 25,88 | 24,67 | 25,56 | 4,41% | 735.507,00 |
| 15.07.2024 | 23,91 | 24,62 | 23,83 | 24,48 | 4,17% | 390.977,00 |
| 12.07.2024 | 23,66 | 23,73 | 23,35 | 23,50 | 0,65% | 319.795,00 |
| 11.07.2024 | 22,95 | 23,46 | 22,71 | 23,35 | 4,10% | 371.723,00 |
| 10.07.2024 | 22,16 | 22,48 | 22,10 | 22,43 | 1,40% | 289.862,00 |
| 09.07.2024 | 21,71 | 22,13 | 21,63 | 22,12 | 1,65% | 343.914,00 |
| 08.07.2024 | 21,86 | 22,00 | 21,66 | 21,76 | 0,28% | 347.114,00 |
| 05.07.2024 | 21,82 | 21,86 | 21,59 | 21,70 | -0,60% | 225.182,00 |
| 03.07.2024 | 22,33 | 22,33 | 21,82 | 21,83 | -2,20% | 169.219,00 |
| 02.07.2024 | 22,13 | 22,42 | 22,13 | 22,32 | 0,77% | 223.930,00 |