30,580$
2,45%
Echtzeit-Aktienkurs First Financial Bancorp
Bid:
Ask:
Aktienkurse zur First Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 30,79 | 30,86 | 29,92 | 30,58 | 2,45% | 1.375.069,00 |
| 23.04.2026 | 29,30 | 29,97 | 29,04 | 29,85 | 2,75% | 1.133.891,00 |
| 22.04.2026 | 29,34 | 29,42 | 28,97 | 29,05 | -0,55% | 480.246,00 |
| 21.04.2026 | 29,59 | 29,72 | 29,13 | 29,21 | -1,55% | 867.840,00 |
| 20.04.2026 | 29,47 | 30,12 | 29,40 | 29,67 | -0,27% | 595.596,00 |
| 17.04.2026 | 29,22 | 30,30 | 28,98 | 29,75 | 2,80% | 4.508.247,00 |
| 16.04.2026 | 28,91 | 29,02 | 28,82 | 28,94 | -0,52% | 874.090,00 |
| 15.04.2026 | 29,17 | 29,34 | 28,80 | 29,09 | -0,85% | 904.190,00 |
| 14.04.2026 | 29,37 | 29,47 | 29,06 | 29,34 | -0,54% | 445.117,00 |
| 13.04.2026 | 29,47 | 29,53 | 29,03 | 29,50 | 0,37% | 486.151,00 |
| 10.04.2026 | 29,80 | 29,80 | 29,31 | 29,39 | -1,57% | 630.317,00 |
| 09.04.2026 | 28,99 | 29,94 | 28,99 | 29,86 | 2,19% | 767.707,00 |
| 08.04.2026 | 29,17 | 29,61 | 29,17 | 29,22 | 2,67% | 1.097.381,00 |
| 07.04.2026 | 28,47 | 28,60 | 28,28 | 28,46 | -0,45% | 715.425,00 |
| 06.04.2026 | 28,06 | 28,61 | 27,88 | 28,59 | 1,82% | 560.007,00 |
| 02.04.2026 | 27,73 | 28,13 | 27,60 | 28,08 | 0,07% | 667.274,00 |
| 01.04.2026 | 27,82 | 28,41 | 27,78 | 28,06 | 0,57% | 758.418,00 |
| 31.03.2026 | 27,73 | 28,05 | 27,44 | 27,90 | 2,20% | 755.400,00 |
| 30.03.2026 | 27,52 | 27,52 | 27,20 | 27,30 | 0,18% | 623.911,00 |
| 27.03.2026 | 27,53 | 27,76 | 27,23 | 27,25 | -1,70% | 616.552,00 |
| 26.03.2026 | 27,35 | 27,77 | 27,35 | 27,72 | 0,29% | 609.877,00 |
| 25.03.2026 | 27,60 | 27,70 | 27,32 | 27,64 | 1,17% | 591.505,00 |
| 24.03.2026 | 26,85 | 27,65 | 26,85 | 27,32 | 0,92% | 699.866,00 |
| 23.03.2026 | 27,15 | 27,78 | 27,00 | 27,07 | 1,37% | 887.748,00 |
| 20.03.2026 | 26,87 | 26,87 | 26,47 | 26,71 | -0,06% | 2.578.269,00 |
| 19.03.2026 | 26,35 | 26,85 | 26,20 | 26,72 | 0,79% | 742.558,00 |
| 18.03.2026 | 26,76 | 26,94 | 26,45 | 26,51 | -1,23% | 1.018.607,00 |
| 17.03.2026 | 27,14 | 27,58 | 26,64 | 26,84 | -0,26% | 689.986,00 |
| 16.03.2026 | 27,25 | 27,41 | 26,90 | 26,91 | -0,02% | 755.205,00 |
| 13.03.2026 | 27,22 | 27,24 | 26,70 | 26,92 | -0,43% | 623.086,00 |
| 12.03.2026 | 26,50 | 27,07 | 26,22 | 27,03 | 0,30% | 727.439,00 |
| 11.03.2026 | 27,03 | 27,52 | 26,61 | 26,95 | -0,92% | 945.305,00 |
| 10.03.2026 | 26,92 | 27,83 | 26,71 | 27,20 | 0,29% | 922.324,00 |
| 09.03.2026 | 26,22 | 27,33 | 26,06 | 27,12 | -0,44% | 1.197.744,00 |
| 06.03.2026 | 27,02 | 27,28 | 26,57 | 27,24 | -1,80% | 650.906,00 |
| 05.03.2026 | 27,77 | 28,03 | 27,29 | 27,74 | -1,07% | 704.965,00 |
| 04.03.2026 | 27,97 | 28,49 | 27,76 | 28,04 | 0,07% | 717.357,00 |
| 03.03.2026 | 27,38 | 28,24 | 27,26 | 28,02 | -0,60% | 889.065,00 |
| 02.03.2026 | 27,54 | 28,40 | 27,20 | 28,19 | 0,43% | 991.698,00 |
| 27.02.2026 | 28,84 | 29,00 | 27,97 | 28,07 | -4,53% | 1.222.339,00 |
| 26.02.2026 | 29,56 | 30,08 | 29,10 | 29,40 | 0,01% | 498.529,00 |
| 25.02.2026 | 29,11 | 29,53 | 28,79 | 29,40 | 1,98% | 549.314,00 |
| 24.02.2026 | 28,77 | 29,03 | 28,40 | 28,83 | -5,04% | 623.727,00 |
| 20.02.2026 | 29,97 | 30,36 | 29,59 | 30,36 | 1,34% | 587.574,00 |
| 19.02.2026 | 30,33 | 30,42 | 29,68 | 29,96 | -0,79% | 600.278,00 |
| 18.02.2026 | 30,45 | 31,06 | 30,05 | 30,20 | -0,82% | 509.179,00 |
| 17.02.2026 | 30,58 | 30,93 | 30,11 | 30,45 | 0,46% | 696.892,00 |
| 13.02.2026 | 30,14 | 30,56 | 29,78 | 30,31 | 0,40% | 606.578,00 |
| 12.02.2026 | 30,62 | 30,96 | 29,66 | 30,19 | -0,85% | 693.918,00 |
| 11.02.2026 | 31,00 | 31,38 | 30,16 | 30,45 | -1,20% | 613.309,00 |
| 10.02.2026 | 31,03 | 31,32 | 30,50 | 30,82 | -1,09% | 977.916,00 |
| 09.02.2026 | 30,73 | 31,36 | 30,31 | 31,16 | 0,84% | 847.525,00 |
| 06.02.2026 | 30,19 | 30,99 | 30,18 | 30,90 | 2,79% | 942.984,00 |
| 05.02.2026 | 30,11 | 30,48 | 29,72 | 30,06 | -0,20% | 847.887,00 |
| 04.02.2026 | 29,86 | 30,56 | 29,86 | 30,12 | 2,24% | 733.910,00 |
| 03.02.2026 | 29,15 | 29,92 | 29,01 | 29,46 | 0,99% | 1.111.250,00 |
| 02.02.2026 | 28,57 | 29,68 | 28,54 | 29,17 | 1,46% | 1.126.453,00 |
| 30.01.2026 | 28,76 | 28,90 | 28,37 | 28,75 | -0,17% | 2.343.944,00 |
| 29.01.2026 | 26,99 | 28,84 | 26,96 | 28,80 | 5,80% | 2.102.334,00 |
| 28.01.2026 | 27,33 | 27,72 | 27,17 | 27,22 | -0,26% | 1.871.662,00 |
| 27.01.2026 | 27,19 | 27,47 | 27,05 | 27,29 | 0,55% | 1.115.958,00 |
| 26.01.2026 | 26,90 | 27,26 | 26,66 | 27,14 | -1,38% | 1.038.522,00 |
| 22.01.2026 | 27,69 | 28,02 | 27,39 | 27,52 | -0,56% | 919.067,00 |
| 21.01.2026 | 26,62 | 27,72 | 26,59 | 27,68 | 4,71% | 1.320.846,00 |
| 20.01.2026 | 26,22 | 26,70 | 26,22 | 26,43 | -0,83% | 1.075.186,00 |
| 16.01.2026 | 26,73 | 26,84 | 26,53 | 26,65 | -0,60% | 2.720.418,00 |
| 15.01.2026 | 25,93 | 26,87 | 25,93 | 26,81 | 3,31% | 1.247.570,00 |
| 14.01.2026 | 25,58 | 26,04 | 25,41 | 25,95 | 2,29% | 1.002.900,00 |
| 13.01.2026 | 25,61 | 25,65 | 25,31 | 25,37 | -0,43% | 490.397,00 |
| 12.01.2026 | 25,60 | 25,70 | 25,35 | 25,48 | -1,24% | 620.829,00 |
| 09.01.2026 | 26,09 | 26,27 | 25,73 | 25,80 | -1,11% | 437.147,00 |
| 08.01.2026 | 25,27 | 26,28 | 25,27 | 26,09 | 2,68% | 676.218,00 |
| 07.01.2026 | 25,60 | 25,64 | 25,20 | 25,41 | -0,55% | 667.114,00 |
| 06.01.2026 | 25,56 | 25,66 | 25,14 | 25,55 | -0,47% | 878.521,00 |
| 05.01.2026 | 24,98 | 26,03 | 24,90 | 25,67 | 2,31% | 1.283.925,00 |
| 02.01.2026 | 25,05 | 25,20 | 24,59 | 25,09 | 0,28% | 1.818.592,00 |
| 31.12.2025 | 25,30 | 25,36 | 25,01 | 25,02 | -0,91% | 1.244.464,00 |
| 30.12.2025 | 25,43 | 25,47 | 25,25 | 25,25 | -0,75% | 671.795,00 |
| 29.12.2025 | 25,72 | 25,92 | 25,31 | 25,44 | -1,09% | 591.667,00 |
| 26.12.2025 | 25,80 | 25,95 | 25,62 | 25,72 | -0,31% | 451.126,00 |
| 24.12.2025 | 25,76 | 25,88 | 25,62 | 25,80 | -0,12% | 266.894,00 |
| 23.12.2025 | 26,11 | 26,16 | 25,81 | 25,83 | -1,07% | 514.308,00 |
| 22.12.2025 | 26,22 | 26,56 | 26,01 | 26,11 | -0,80% | 539.044,00 |
| 19.12.2025 | 26,44 | 26,65 | 25,94 | 26,32 | -0,87% | 2.803.931,00 |
| 18.12.2025 | 26,77 | 26,88 | 26,46 | 26,55 | -0,34% | 741.642,00 |
| 17.12.2025 | 26,58 | 27,04 | 26,55 | 26,64 | 0,26% | 656.932,00 |
| 16.12.2025 | 27,07 | 27,10 | 26,41 | 26,57 | -1,52% | 556.700,00 |
| 15.12.2025 | 27,01 | 27,17 | 26,65 | 26,98 | 0,56% | 806.761,00 |
| 12.12.2025 | 27,13 | 27,17 | 26,70 | 26,83 | -0,56% | 694.187,00 |
| 11.12.2025 | 26,83 | 27,21 | 26,83 | 26,98 | 0,48% | 507.315,00 |
| 10.12.2025 | 25,97 | 26,94 | 25,96 | 26,85 | 3,19% | 1.219.290,00 |
| 09.12.2025 | 26,15 | 26,47 | 25,97 | 26,02 | -0,38% | 780.242,00 |
| 08.12.2025 | 25,86 | 26,31 | 25,77 | 26,12 | 1,40% | 994.410,00 |
| 05.12.2025 | 25,64 | 25,87 | 25,64 | 25,76 | -0,19% | 368.500,00 |
| 04.12.2025 | 25,59 | 25,87 | 25,59 | 25,81 | 0,90% | 477.196,00 |
| 03.12.2025 | 25,21 | 25,69 | 25,00 | 25,58 | 1,87% | 702.916,00 |
| 02.12.2025 | 25,06 | 25,31 | 24,90 | 25,11 | 0,48% | 619.101,00 |
| 01.12.2025 | 24,52 | 25,15 | 24,52 | 24,99 | 0,44% | 524.756,00 |
| 28.11.2025 | 25,02 | 25,12 | 24,80 | 24,88 | -0,72% | 299.281,00 |
| 26.11.2025 | 25,07 | 25,36 | 24,99 | 25,06 | -0,67% | 898.761,00 |