36,630$
-0,81%
Echtzeit-Aktienkurs First Financial Bankshares
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 37,24 | 37,33 | 36,52 | 36,63 | -0,81% | 349.501,00 |
| 26.09.2024 | 37,35 | 37,42 | 36,83 | 36,93 | 0,11% | 332.195,00 |
| 25.09.2024 | 37,51 | 37,58 | 36,75 | 36,89 | -1,52% | 553.907,00 |
| 24.09.2024 | 38,10 | 38,28 | 37,33 | 37,46 | -1,73% | 307.079,00 |
| 23.09.2024 | 38,29 | 38,31 | 37,72 | 38,12 | 0,05% | 328.889,00 |
| 20.09.2024 | 38,94 | 38,94 | 37,98 | 38,10 | -1,93% | 1.629.454,00 |
| 19.09.2024 | 38,76 | 38,97 | 37,97 | 38,85 | 2,59% | 312.186,00 |
| 18.09.2024 | 37,62 | 39,21 | 37,08 | 37,87 | 0,45% | 450.397,00 |
| 17.09.2024 | 37,77 | 38,53 | 37,39 | 37,70 | 1,10% | 463.228,00 |
| 16.09.2024 | 36,77 | 37,62 | 36,35 | 37,29 | 1,41% | 471.222,00 |
| 13.09.2024 | 36,34 | 36,78 | 36,09 | 36,77 | 2,80% | 437.972,00 |
| 12.09.2024 | 35,69 | 35,88 | 35,21 | 35,77 | 0,42% | 347.757,00 |
| 11.09.2024 | 35,54 | 35,76 | 34,77 | 35,62 | -1,11% | 460.369,00 |
| 10.09.2024 | 35,67 | 36,07 | 34,95 | 36,02 | 1,04% | 451.765,00 |
| 09.09.2024 | 35,31 | 35,76 | 35,02 | 35,65 | 1,16% | 372.649,00 |
| 06.09.2024 | 35,91 | 36,18 | 35,08 | 35,24 | -1,34% | 238.056,00 |
| 05.09.2024 | 36,33 | 36,42 | 35,50 | 35,72 | -0,92% | 414.624,00 |
| 04.09.2024 | 35,92 | 36,44 | 35,77 | 36,05 | -0,22% | 297.976,00 |
| 03.09.2024 | 36,33 | 36,72 | 36,05 | 36,13 | -1,20% | 272.407,00 |
| 30.08.2024 | 36,46 | 36,61 | 35,97 | 36,57 | 0,77% | 541.258,00 |
| 29.08.2024 | 36,56 | 36,71 | 36,05 | 36,29 | 0,14% | 436.452,00 |
| 28.08.2024 | 35,83 | 36,49 | 35,71 | 36,24 | 1,06% | 424.765,00 |
| 27.08.2024 | 36,13 | 36,22 | 35,78 | 35,86 | -1,27% | 443.542,00 |
| 26.08.2024 | 37,04 | 37,18 | 36,24 | 36,32 | -0,79% | 338.529,00 |
| 23.08.2024 | 35,52 | 37,52 | 35,41 | 36,61 | 3,95% | 579.312,00 |
| 22.08.2024 | 35,22 | 35,50 | 35,10 | 35,22 | 0,00% | 252.594,00 |
| 21.08.2024 | 35,36 | 35,36 | 34,87 | 35,22 | 0,49% | 333.944,00 |
| 20.08.2024 | 35,68 | 35,68 | 35,02 | 35,05 | -2,45% | 340.224,00 |
| 19.08.2024 | 35,87 | 35,98 | 35,42 | 35,93 | 0,79% | 343.125,00 |
| 16.08.2024 | 35,19 | 36,25 | 35,19 | 35,65 | 0,91% | 636.333,00 |
| 15.08.2024 | 35,27 | 35,88 | 35,17 | 35,33 | 2,79% | 577.866,00 |
| 14.08.2024 | 34,80 | 34,93 | 34,14 | 34,37 | -0,89% | 365.766,00 |
| 13.08.2024 | 34,74 | 34,79 | 34,29 | 34,68 | 1,17% | 497.118,00 |
| 12.08.2024 | 35,26 | 35,48 | 34,04 | 34,28 | -1,49% | 343.418,00 |
| 09.08.2024 | 34,94 | 35,06 | 34,49 | 34,80 | -0,83% | 400.984,00 |
| 08.08.2024 | 34,70 | 35,12 | 34,45 | 35,09 | 2,39% | 438.597,00 |
| 07.08.2024 | 34,78 | 35,03 | 34,05 | 34,27 | -0,03% | 323.965,00 |
| 06.08.2024 | 34,39 | 35,27 | 34,00 | 34,28 | -0,67% | 474.603,00 |
| 05.08.2024 | 33,71 | 34,94 | 33,05 | 34,51 | -2,57% | 614.535,00 |
| 02.08.2024 | 34,89 | 35,52 | 34,58 | 35,42 | -2,99% | 659.083,00 |
| 01.08.2024 | 38,09 | 38,49 | 36,27 | 36,51 | -5,09% | 731.077,00 |
| 31.07.2024 | 38,36 | 39,48 | 37,92 | 38,47 | 0,10% | 489.563,00 |
| 30.07.2024 | 38,44 | 38,68 | 37,91 | 38,43 | 0,68% | 482.546,00 |
| 29.07.2024 | 39,50 | 39,53 | 38,15 | 38,17 | -3,34% | 820.608,00 |
| 26.07.2024 | 38,72 | 39,52 | 38,35 | 39,49 | 2,70% | 706.540,00 |
| 25.07.2024 | 37,07 | 38,79 | 36,55 | 38,45 | 4,06% | 772.577,00 |
| 24.07.2024 | 37,35 | 37,95 | 36,93 | 36,95 | -1,62% | 738.942,00 |
| 23.07.2024 | 36,47 | 37,69 | 36,43 | 37,56 | 2,18% | 923.130,00 |
| 22.07.2024 | 35,67 | 36,85 | 35,55 | 36,76 | 3,00% | 829.883,00 |
| 19.07.2024 | 36,00 | 36,64 | 35,51 | 35,69 | 2,53% | 909.318,00 |
| 18.07.2024 | 34,50 | 35,89 | 34,35 | 34,81 | -0,51% | 1.399.715,00 |
| 17.07.2024 | 33,75 | 35,21 | 33,69 | 34,99 | 2,43% | 832.206,00 |
| 16.07.2024 | 32,50 | 34,17 | 32,33 | 34,16 | 6,19% | 934.976,00 |
| 15.07.2024 | 31,47 | 32,43 | 31,38 | 32,17 | 4,18% | 916.829,00 |
| 12.07.2024 | 31,00 | 31,28 | 30,85 | 30,88 | 0,00% | 754.281,00 |
| 11.07.2024 | 30,05 | 30,95 | 29,93 | 30,88 | 4,25% | 720.947,00 |
| 10.07.2024 | 29,07 | 29,65 | 28,92 | 29,62 | 2,10% | 571.419,00 |
| 09.07.2024 | 28,54 | 29,05 | 28,35 | 29,01 | 1,58% | 535.884,00 |
| 08.07.2024 | 28,98 | 29,10 | 28,52 | 28,56 | -0,52% | 684.825,00 |
| 05.07.2024 | 29,27 | 29,27 | 28,68 | 28,71 | -1,98% | 338.210,00 |
| 03.07.2024 | 29,69 | 29,79 | 29,20 | 29,29 | -1,35% | 469.266,00 |
| 02.07.2024 | 28,88 | 29,78 | 28,75 | 29,69 | 2,77% | 798.828,00 |
| 01.07.2024 | 29,52 | 29,64 | 28,83 | 28,89 | -2,13% | 780.794,00 |
| 28.06.2024 | 29,12 | 29,65 | 29,08 | 29,52 | 1,79% | 1.198.662,00 |
| 27.06.2024 | 28,66 | 29,02 | 28,35 | 29,00 | 1,54% | 625.161,00 |
| 26.06.2024 | 28,21 | 28,67 | 28,12 | 28,56 | 0,63% | 548.776,00 |
| 25.06.2024 | 28,35 | 28,49 | 28,25 | 28,38 | -0,42% | 320.808,00 |
| 24.06.2024 | 28,30 | 28,71 | 28,10 | 28,50 | 1,79% | 808.360,00 |
| 21.06.2024 | 28,14 | 28,32 | 27,98 | 28,00 | -0,67% | 1.904.021,00 |
| 20.06.2024 | 27,85 | 28,33 | 27,85 | 28,19 | 0,32% | 310.449,00 |
| 18.06.2024 | 28,18 | 28,33 | 28,03 | 28,10 | -0,14% | 709.613,00 |
| 17.06.2024 | 27,75 | 28,19 | 27,69 | 28,14 | 1,15% | 651.357,00 |
| 14.06.2024 | 27,85 | 28,06 | 27,62 | 27,82 | -2,21% | 463.621,00 |
| 13.06.2024 | 28,64 | 28,64 | 28,23 | 28,45 | -1,04% | 362.310,00 |
| 12.06.2024 | 29,09 | 29,33 | 28,50 | 28,75 | 2,10% | 425.007,00 |
| 11.06.2024 | 28,01 | 28,35 | 27,72 | 28,16 | -0,42% | 501.891,00 |
| 10.06.2024 | 28,61 | 28,61 | 28,11 | 28,28 | -1,94% | 474.030,00 |
| 07.06.2024 | 28,62 | 29,02 | 28,56 | 28,84 | -0,28% | 526.399,00 |
| 06.06.2024 | 28,74 | 29,10 | 28,57 | 28,92 | 0,21% | 447.549,00 |
| 05.06.2024 | 29,19 | 29,22 | 28,63 | 28,86 | -0,38% | 639.596,00 |
| 04.06.2024 | 29,00 | 29,20 | 28,94 | 28,97 | -1,29% | 437.116,00 |
| 03.06.2024 | 30,48 | 30,48 | 29,26 | 29,35 | -2,10% | 242.184,00 |
| 31.05.2024 | 29,97 | 30,19 | 29,80 | 29,98 | 0,47% | 456.704,00 |
| 30.05.2024 | 29,72 | 30,13 | 29,55 | 29,84 | 1,77% | 295.828,00 |
| 29.05.2024 | 29,51 | 29,52 | 29,17 | 29,32 | -2,82% | 336.275,00 |
| 28.05.2024 | 30,37 | 30,63 | 30,00 | 30,17 | 0,53% | 342.665,00 |
| 24.05.2024 | 29,88 | 30,02 | 29,61 | 30,01 | 1,35% | 341.183,00 |
| 23.05.2024 | 30,29 | 30,34 | 29,32 | 29,61 | -2,24% | 334.701,00 |
| 22.05.2024 | 30,97 | 31,11 | 30,13 | 30,29 | -2,70% | 409.699,00 |
| 21.05.2024 | 31,34 | 31,74 | 31,10 | 31,13 | -1,05% | 359.864,00 |
| 20.05.2024 | 31,67 | 31,93 | 31,37 | 31,46 | -1,01% | 311.418,00 |
| 17.05.2024 | 31,38 | 31,79 | 31,23 | 31,78 | 2,19% | 483.255,00 |
| 16.05.2024 | 31,46 | 31,56 | 31,08 | 31,10 | -1,18% | 356.587,00 |
| 15.05.2024 | 32,20 | 32,30 | 31,16 | 31,47 | -1,10% | 480.073,00 |
| 14.05.2024 | 31,50 | 31,93 | 31,17 | 31,82 | 2,18% | 512.597,00 |
| 13.05.2024 | 31,20 | 31,23 | 30,98 | 31,14 | 0,87% | 309.839,00 |
| 10.05.2024 | 31,02 | 31,08 | 30,69 | 30,87 | -0,71% | 254.199,00 |
| 09.05.2024 | 30,98 | 31,15 | 30,76 | 31,09 | 0,71% | 172.452,00 |
| 08.05.2024 | 30,67 | 30,97 | 30,67 | 30,87 | -0,77% | 288.048,00 |
| 07.05.2024 | 30,95 | 31,39 | 30,84 | 31,11 | 1,14% | 375.069,00 |