30,210$
-0,07%
Echtzeit-Aktienkurs First Financial Bankshares
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 30,21 | 30,52 | 30,01 | 30,21 | -0,07% | 415.637,00 |
| 18.11.2025 | 29,84 | 30,44 | 29,80 | 30,23 | 1,24% | 710.376,00 |
| 17.11.2025 | 31,01 | 31,16 | 29,80 | 29,86 | -3,58% | 566.451,00 |
| 13.11.2025 | 31,16 | 31,58 | 30,85 | 30,97 | -1,28% | 456.667,00 |
| 12.11.2025 | 31,51 | 31,87 | 31,28 | 31,37 | -0,22% | 445.447,00 |
| 11.11.2025 | 31,43 | 31,62 | 31,07 | 31,44 | 0,61% | 484.077,00 |
| 10.11.2025 | 31,35 | 31,54 | 31,07 | 31,25 | -0,35% | 533.605,00 |
| 07.11.2025 | 30,75 | 31,38 | 30,68 | 31,36 | 1,98% | 529.536,00 |
| 06.11.2025 | 31,03 | 31,26 | 30,68 | 30,75 | -1,51% | 576.406,00 |
| 05.11.2025 | 30,65 | 31,40 | 30,60 | 31,22 | 1,86% | 539.585,00 |
| 04.11.2025 | 30,82 | 30,97 | 30,40 | 30,65 | -0,84% | 644.596,00 |
| 03.11.2025 | 30,68 | 30,97 | 30,25 | 30,91 | 0,06% | 712.015,00 |
| 31.10.2025 | 30,68 | 31,00 | 30,19 | 30,89 | 0,62% | 701.020,00 |
| 30.10.2025 | 30,51 | 31,28 | 30,51 | 30,70 | 0,16% | 910.230,00 |
| 29.10.2025 | 31,06 | 31,66 | 30,51 | 30,65 | -2,20% | 1.082.408,00 |
| 28.10.2025 | 31,31 | 31,56 | 30,95 | 31,34 | 0,10% | 481.039,00 |
| 27.10.2025 | 31,49 | 32,07 | 31,21 | 31,31 | 0,61% | 755.904,00 |
| 24.10.2025 | 31,26 | 31,75 | 30,50 | 31,12 | -2,29% | 906.130,00 |
| 23.10.2025 | 32,15 | 32,17 | 31,61 | 31,85 | -0,99% | 612.344,00 |
| 22.10.2025 | 32,24 | 32,75 | 31,77 | 32,17 | 0,00% | 446.037,00 |
| 21.10.2025 | 32,08 | 32,24 | 31,93 | 32,17 | -0,22% | 344.796,00 |
| 20.10.2025 | 31,68 | 32,32 | 31,56 | 32,24 | 2,25% | 448.843,00 |
| 17.10.2025 | 31,53 | 31,70 | 31,28 | 31,53 | 0,61% | 577.710,00 |
| 16.10.2025 | 32,64 | 32,89 | 31,11 | 31,34 | -4,63% | 1.017.073,00 |
| 15.10.2025 | 33,64 | 33,76 | 32,73 | 32,86 | -2,46% | 481.624,00 |
| 14.10.2025 | 32,50 | 33,91 | 32,48 | 33,69 | 2,65% | 490.222,00 |
| 13.10.2025 | 32,37 | 32,89 | 32,15 | 32,82 | 2,24% | 439.014,00 |
| 10.10.2025 | 33,74 | 33,96 | 32,04 | 32,10 | -4,86% | 594.992,00 |
| 09.10.2025 | 33,36 | 33,77 | 33,03 | 33,74 | 1,05% | 491.201,00 |
| 08.10.2025 | 33,59 | 33,60 | 33,02 | 33,39 | 0,06% | 366.249,00 |
| 07.10.2025 | 33,62 | 34,01 | 33,26 | 33,37 | -0,77% | 562.810,00 |
| 06.10.2025 | 33,71 | 34,11 | 33,28 | 33,63 | 0,75% | 469.067,00 |
| 02.10.2025 | 33,47 | 33,70 | 33,17 | 33,38 | -0,77% | 474.161,00 |
| 01.10.2025 | 33,60 | 33,91 | 33,15 | 33,64 | -0,04% | 439.402,00 |
| 30.09.2025 | 33,72 | 33,93 | 33,27 | 33,66 | -0,34% | 488.649,00 |
| 29.09.2025 | 34,16 | 34,16 | 33,64 | 33,77 | -1,00% | 406.881,00 |
| 26.09.2025 | 33,98 | 34,35 | 33,82 | 34,11 | 0,26% | 337.262,00 |
| 25.09.2025 | 34,17 | 34,22 | 33,88 | 34,02 | -0,61% | 342.085,00 |
| 24.09.2025 | 34,39 | 34,53 | 34,02 | 34,23 | -0,44% | 471.455,00 |
| 23.09.2025 | 34,42 | 34,89 | 34,30 | 34,38 | 0,17% | 437.713,00 |
| 22.09.2025 | 34,63 | 34,93 | 34,23 | 34,32 | -1,55% | 429.436,00 |
| 19.09.2025 | 35,67 | 35,67 | 34,81 | 34,86 | -2,68% | 1.474.753,00 |
| 18.09.2025 | 35,39 | 35,87 | 34,96 | 35,82 | 2,28% | 596.657,00 |
| 17.09.2025 | 35,20 | 36,11 | 34,83 | 35,02 | -0,03% | 550.109,00 |
| 16.09.2025 | 35,42 | 35,48 | 34,77 | 35,03 | -1,13% | 472.861,00 |
| 15.09.2025 | 35,97 | 35,97 | 35,34 | 35,43 | -1,64% | 350.019,00 |
| 12.09.2025 | 36,01 | 36,30 | 35,74 | 36,02 | -0,19% | 416.291,00 |
| 11.09.2025 | 35,97 | 36,17 | 35,30 | 36,09 | 0,11% | 765.874,00 |
| 10.09.2025 | 35,92 | 36,32 | 35,87 | 36,05 | -0,08% | 461.801,00 |
| 09.09.2025 | 36,53 | 36,70 | 35,90 | 36,08 | -1,80% | 356.724,00 |
| 08.09.2025 | 36,77 | 37,35 | 36,19 | 36,74 | 0,03% | 344.443,00 |
| 05.09.2025 | 37,40 | 37,83 | 36,65 | 36,73 | -1,37% | 443.896,00 |
| 04.09.2025 | 36,89 | 37,26 | 36,63 | 37,24 | 1,72% | 462.316,00 |
| 03.09.2025 | 36,51 | 37,03 | 36,23 | 36,61 | -0,38% | 355.095,00 |
| 02.09.2025 | 36,74 | 37,01 | 36,38 | 36,75 | -1,13% | 461.712,00 |
| 29.08.2025 | 37,49 | 37,70 | 37,06 | 37,17 | -0,54% | 448.813,00 |
| 28.08.2025 | 38,12 | 38,12 | 37,22 | 37,37 | -1,61% | 426.682,00 |
| 27.08.2025 | 37,41 | 38,09 | 37,41 | 37,98 | 0,93% | 779.761,00 |
| 26.08.2025 | 36,85 | 37,90 | 36,33 | 37,63 | 2,12% | 677.586,00 |
| 25.08.2025 | 37,31 | 37,59 | 36,81 | 36,85 | -2,10% | 367.066,00 |
| 22.08.2025 | 36,01 | 37,76 | 35,75 | 37,64 | 5,23% | 661.193,00 |
| 21.08.2025 | 35,55 | 35,99 | 35,42 | 35,77 | 0,08% | 355.326,00 |
| 20.08.2025 | 35,88 | 35,99 | 35,50 | 35,74 | -0,08% | 360.851,00 |
| 19.08.2025 | 35,54 | 36,20 | 35,54 | 35,77 | 0,39% | 392.517,00 |
| 18.08.2025 | 35,31 | 36,06 | 35,10 | 35,63 | 0,71% | 710.610,00 |
| 15.08.2025 | 36,55 | 36,80 | 35,38 | 35,38 | -2,88% | 917.055,00 |
| 14.08.2025 | 35,48 | 36,50 | 33,52 | 36,43 | 1,17% | 1.022.628,00 |
| 13.08.2025 | 35,26 | 36,06 | 35,06 | 36,01 | 2,77% | 584.030,00 |
| 12.08.2025 | 34,19 | 35,05 | 33,95 | 35,04 | 3,30% | 383.499,00 |
| 11.08.2025 | 34,10 | 34,20 | 33,66 | 33,92 | -0,35% | 427.789,00 |
| 08.08.2025 | 33,90 | 34,06 | 33,54 | 34,04 | 1,25% | 319.879,00 |
| 07.08.2025 | 34,23 | 34,26 | 33,56 | 33,62 | -1,15% | 513.588,00 |
| 06.08.2025 | 34,33 | 34,34 | 33,95 | 34,01 | -0,87% | 330.912,00 |
| 05.08.2025 | 34,50 | 34,50 | 33,59 | 34,31 | -0,20% | 693.435,00 |
| 04.08.2025 | 34,20 | 34,45 | 34,02 | 34,38 | 0,95% | 680.201,00 |
| 01.08.2025 | 34,36 | 34,92 | 33,53 | 34,06 | -1,60% | 813.322,00 |
| 31.07.2025 | 34,77 | 34,99 | 34,43 | 34,61 | -1,42% | 488.807,00 |
| 30.07.2025 | 36,02 | 36,18 | 34,92 | 35,11 | -2,17% | 373.334,00 |
| 29.07.2025 | 36,73 | 36,73 | 35,84 | 35,89 | -1,35% | 394.472,00 |
| 28.07.2025 | 36,36 | 36,44 | 36,04 | 36,38 | -0,19% | 382.587,00 |
| 25.07.2025 | 36,85 | 36,85 | 36,14 | 36,45 | -1,11% | 402.301,00 |
| 24.07.2025 | 36,78 | 37,04 | 36,47 | 36,86 | 0,08% | 779.778,00 |
| 23.07.2025 | 37,06 | 37,20 | 36,28 | 36,83 | -0,62% | 659.347,00 |
| 22.07.2025 | 37,35 | 37,83 | 37,01 | 37,06 | -1,17% | 839.426,00 |
| 21.07.2025 | 37,54 | 38,13 | 37,37 | 37,50 | 0,48% | 677.990,00 |
| 18.07.2025 | 38,66 | 38,74 | 37,13 | 37,32 | 1,44% | 758.416,00 |
| 17.07.2025 | 36,26 | 36,90 | 36,26 | 36,79 | 1,29% | 560.575,00 |
| 16.07.2025 | 35,88 | 36,49 | 35,44 | 36,32 | 1,54% | 507.606,00 |
| 15.07.2025 | 37,20 | 37,58 | 35,74 | 35,77 | -3,79% | 475.867,00 |
| 14.07.2025 | 36,66 | 37,22 | 36,66 | 37,18 | 1,23% | 303.441,00 |
| 11.07.2025 | 37,07 | 37,37 | 36,67 | 36,73 | -1,90% | 350.627,00 |
| 10.07.2025 | 37,06 | 37,61 | 36,79 | 37,44 | 1,03% | 384.360,00 |
| 09.07.2025 | 37,69 | 37,90 | 36,92 | 37,06 | -0,80% | 286.156,00 |
| 08.07.2025 | 37,30 | 37,73 | 37,30 | 37,36 | 0,11% | 555.202,00 |
| 07.07.2025 | 37,61 | 37,99 | 37,17 | 37,32 | -1,17% | 498.925,00 |
| 03.07.2025 | 37,74 | 38,13 | 37,44 | 37,76 | 0,48% | 474.172,00 |
| 02.07.2025 | 37,32 | 37,60 | 37,02 | 37,58 | 0,86% | 472.657,00 |
| 01.07.2025 | 35,86 | 37,69 | 35,40 | 37,26 | 3,64% | 753.993,00 |
| 30.06.2025 | 36,36 | 36,53 | 35,95 | 35,95 | -0,53% | 399.573,00 |
| 27.06.2025 | 36,26 | 36,70 | 35,95 | 36,14 | -0,28% | 1.327.590,00 |