33,520$
5,74%
Echtzeit-Aktienkurs First Financial Bankshares
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 31,35 | 34,28 | 30,88 | 33,52 | 5,74% | 1.092.091,00 |
| 08.04.2025 | 32,75 | 33,37 | 31,15 | 31,70 | -0,69% | 821.123,00 |
| 07.04.2025 | 30,82 | 33,41 | 30,82 | 31,92 | -0,75% | 878.033,00 |
| 04.04.2025 | 31,75 | 32,45 | 31,32 | 32,16 | -2,55% | 915.727,00 |
| 03.04.2025 | 32,78 | 35,02 | 32,75 | 33,00 | -7,69% | 642.610,00 |
| 02.04.2025 | 35,26 | 35,86 | 35,10 | 35,75 | 0,17% | 527.385,00 |
| 01.04.2025 | 35,78 | 35,98 | 35,36 | 35,69 | -0,67% | 482.208,00 |
| 31.03.2025 | 35,04 | 36,07 | 34,57 | 35,93 | 0,34% | 727.679,00 |
| 28.03.2025 | 36,29 | 36,37 | 35,66 | 35,81 | -1,32% | 303.675,00 |
| 27.03.2025 | 36,67 | 36,76 | 36,13 | 36,29 | -0,98% | 368.161,00 |
| 26.03.2025 | 36,58 | 37,14 | 36,52 | 36,65 | 0,41% | 341.829,00 |
| 25.03.2025 | 36,41 | 37,06 | 36,34 | 36,50 | -0,84% | 354.357,00 |
| 24.03.2025 | 36,22 | 36,93 | 35,91 | 36,81 | 3,17% | 679.515,00 |
| 21.03.2025 | 35,59 | 35,98 | 35,18 | 35,68 | 0,08% | 1.540.171,00 |
| 20.03.2025 | 35,60 | 36,13 | 35,33 | 35,65 | -0,56% | 569.163,00 |
| 19.03.2025 | 35,66 | 36,22 | 35,28 | 35,85 | 0,70% | 558.147,00 |
| 18.03.2025 | 35,42 | 35,75 | 35,17 | 35,60 | -0,42% | 457.276,00 |
| 17.03.2025 | 35,86 | 35,98 | 35,40 | 35,75 | -0,06% | 415.195,00 |
| 14.03.2025 | 35,38 | 35,84 | 35,02 | 35,77 | 1,82% | 389.272,00 |
| 13.03.2025 | 35,19 | 35,68 | 34,98 | 35,13 | 0,23% | 536.101,00 |
| 12.03.2025 | 35,12 | 35,63 | 34,93 | 35,05 | 0,20% | 609.031,00 |
| 11.03.2025 | 35,76 | 36,06 | 34,69 | 34,98 | -1,66% | 814.882,00 |
| 10.03.2025 | 36,03 | 37,44 | 35,26 | 35,57 | -2,09% | 697.972,00 |
| 07.03.2025 | 36,30 | 36,69 | 35,87 | 36,33 | -0,16% | 412.334,00 |
| 06.03.2025 | 36,31 | 36,60 | 35,77 | 36,39 | -0,63% | 408.034,00 |
| 05.03.2025 | 36,91 | 37,27 | 36,34 | 36,62 | -0,70% | 494.371,00 |
| 04.03.2025 | 37,39 | 37,78 | 36,76 | 36,88 | -2,30% | 676.941,00 |
| 03.03.2025 | 37,67 | 38,60 | 36,97 | 37,75 | 0,11% | 656.438,00 |
| 28.02.2025 | 37,47 | 37,95 | 37,21 | 37,71 | 1,29% | 654.155,00 |
| 27.02.2025 | 36,94 | 37,42 | 36,70 | 37,23 | 0,65% | 425.276,00 |
| 26.02.2025 | 37,07 | 37,32 | 36,55 | 36,99 | -0,59% | 494.933,00 |
| 25.02.2025 | 37,08 | 37,48 | 36,94 | 37,21 | 1,20% | 438.181,00 |
| 24.02.2025 | 37,13 | 37,25 | 36,77 | 36,77 | -0,11% | 468.293,00 |
| 21.02.2025 | 37,03 | 37,86 | 36,62 | 36,81 | -1,34% | 762.010,00 |
| 20.02.2025 | 37,09 | 37,42 | 36,81 | 37,31 | -0,03% | 373.765,00 |
| 19.02.2025 | 36,92 | 37,50 | 35,89 | 37,32 | -0,27% | 333.130,00 |
| 18.02.2025 | 37,17 | 37,86 | 36,94 | 37,42 | 0,56% | 290.015,00 |
| 14.02.2025 | 37,25 | 37,90 | 36,06 | 37,21 | -0,83% | 221.660,00 |
| 13.02.2025 | 36,86 | 37,63 | 36,42 | 37,52 | 0,54% | 352.373,00 |
| 12.02.2025 | 37,52 | 37,93 | 37,22 | 37,32 | -2,10% | 439.843,00 |
| 11.02.2025 | 37,01 | 38,16 | 37,00 | 38,12 | 1,95% | 351.210,00 |
| 10.02.2025 | 37,55 | 38,08 | 37,21 | 37,39 | -1,03% | 349.399,00 |
| 07.02.2025 | 38,42 | 38,42 | 37,18 | 37,78 | -1,84% | 361.390,00 |
| 06.02.2025 | 38,44 | 38,63 | 38,23 | 38,49 | 0,37% | 306.564,00 |
| 05.02.2025 | 38,53 | 38,53 | 37,58 | 38,35 | 0,42% | 369.318,00 |
| 04.02.2025 | 36,74 | 38,23 | 36,72 | 38,19 | 3,38% | 396.682,00 |
| 03.02.2025 | 36,75 | 37,12 | 36,05 | 36,94 | -0,86% | 646.526,00 |
| 31.01.2025 | 37,55 | 37,87 | 37,14 | 37,26 | -0,96% | 587.616,00 |
| 30.01.2025 | 37,81 | 37,99 | 37,12 | 37,62 | 0,67% | 419.615,00 |
| 29.01.2025 | 37,65 | 38,07 | 37,02 | 37,37 | -1,74% | 443.195,00 |
| 28.01.2025 | 38,22 | 38,63 | 37,82 | 38,03 | -1,27% | 481.912,00 |
| 27.01.2025 | 38,15 | 39,12 | 38,15 | 38,52 | 1,93% | 629.631,00 |
| 24.01.2025 | 36,50 | 37,89 | 36,22 | 37,79 | 3,42% | 810.823,00 |
| 23.01.2025 | 36,87 | 37,24 | 36,39 | 36,54 | -1,88% | 428.994,00 |
| 22.01.2025 | 37,32 | 37,61 | 37,03 | 37,24 | -1,01% | 549.442,00 |
| 21.01.2025 | 37,29 | 37,88 | 37,27 | 37,62 | 1,62% | 267.320,00 |
| 17.01.2025 | 37,23 | 37,43 | 36,71 | 37,02 | 0,63% | 364.853,00 |
| 16.01.2025 | 36,54 | 36,95 | 36,34 | 36,79 | -0,19% | 317.067,00 |
| 15.01.2025 | 37,54 | 37,85 | 36,57 | 36,86 | 1,68% | 422.498,00 |
| 14.01.2025 | 35,16 | 36,26 | 34,98 | 36,25 | 4,14% | 439.761,00 |
| 13.01.2025 | 34,37 | 34,86 | 34,26 | 34,81 | 0,09% | 593.920,00 |
| 10.01.2025 | 35,13 | 35,46 | 34,41 | 34,78 | -3,42% | 601.297,00 |
| 08.01.2025 | 35,28 | 36,07 | 35,17 | 36,01 | 1,09% | 565.896,00 |
| 07.01.2025 | 36,16 | 36,42 | 35,27 | 35,62 | -1,19% | 440.781,00 |
| 06.01.2025 | 36,05 | 36,87 | 35,91 | 36,05 | 0,08% | 499.641,00 |
| 03.01.2025 | 35,65 | 36,11 | 35,14 | 36,02 | 1,27% | 479.269,00 |
| 02.01.2025 | 36,44 | 36,65 | 35,46 | 35,57 | -1,33% | 625.133,00 |
| 31.12.2024 | 36,61 | 36,72 | 35,87 | 36,05 | -0,93% | 298.398,00 |
| 30.12.2024 | 35,98 | 36,65 | 35,68 | 36,39 | 0,64% | 461.807,00 |
| 27.12.2024 | 36,61 | 36,95 | 35,73 | 36,16 | -2,14% | 325.345,00 |
| 26.12.2024 | 36,45 | 37,02 | 36,17 | 36,95 | 0,54% | 217.492,00 |
| 24.12.2024 | 36,45 | 36,75 | 36,18 | 36,75 | 1,32% | 149.662,00 |
| 23.12.2024 | 36,22 | 36,37 | 35,82 | 36,27 | -0,49% | 374.700,00 |
| 20.12.2024 | 35,56 | 37,05 | 35,56 | 36,45 | 1,28% | 1.390.347,00 |
| 19.12.2024 | 37,22 | 37,65 | 35,89 | 35,99 | -1,93% | 661.205,00 |
| 18.12.2024 | 39,47 | 39,78 | 36,43 | 36,70 | -6,38% | 779.570,00 |
| 17.12.2024 | 40,38 | 40,85 | 38,97 | 39,20 | -4,06% | 559.128,00 |
| 16.12.2024 | 40,37 | 40,97 | 40,21 | 40,86 | 0,96% | 451.553,00 |
| 13.12.2024 | 40,41 | 40,57 | 39,79 | 40,47 | -0,39% | 286.507,00 |
| 12.12.2024 | 41,16 | 41,47 | 40,57 | 40,63 | -1,34% | 346.192,00 |
| 11.12.2024 | 41,33 | 41,83 | 40,77 | 41,18 | 1,03% | 494.345,00 |
| 10.12.2024 | 40,35 | 41,25 | 39,72 | 40,76 | 1,12% | 549.230,00 |
| 09.12.2024 | 41,03 | 41,28 | 40,27 | 40,31 | -1,47% | 272.572,00 |
| 06.12.2024 | 41,35 | 41,36 | 40,78 | 40,91 | -0,07% | 247.085,00 |
| 05.12.2024 | 41,32 | 41,89 | 40,86 | 40,94 | -0,94% | 287.718,00 |
| 04.12.2024 | 40,87 | 41,38 | 40,65 | 41,33 | 1,18% | 323.461,00 |
| 03.12.2024 | 41,42 | 41,65 | 40,77 | 40,85 | -1,26% | 304.749,00 |
| 02.12.2024 | 41,83 | 41,83 | 41,10 | 41,37 | -0,74% | 428.722,00 |
| 29.11.2024 | 42,47 | 42,47 | 41,28 | 41,68 | -0,83% | 334.015,00 |
| 27.11.2024 | 43,06 | 43,20 | 41,93 | 42,03 | -1,27% | 392.768,00 |
| 26.11.2024 | 42,85 | 43,00 | 42,36 | 42,57 | -1,11% | 400.533,00 |
| 25.11.2024 | 43,37 | 44,66 | 42,70 | 43,05 | 0,65% | 800.914,00 |
| 22.11.2024 | 41,74 | 42,87 | 41,58 | 42,77 | 5,29% | 507.276,00 |
| 20.11.2024 | 40,90 | 41,25 | 40,07 | 40,62 | -0,81% | 369.572,00 |
| 19.11.2024 | 40,44 | 41,07 | 40,44 | 40,95 | -0,73% | 315.866,00 |
| 18.11.2024 | 41,37 | 41,74 | 41,14 | 41,25 | -0,22% | 377.744,00 |
| 15.11.2024 | 41,58 | 41,77 | 40,74 | 41,34 | -0,10% | 491.118,00 |
| 14.11.2024 | 41,79 | 42,00 | 41,22 | 41,38 | -1,03% | 407.132,00 |
| 13.11.2024 | 43,02 | 43,35 | 41,70 | 41,81 | -1,60% | 509.975,00 |
| 12.11.2024 | 42,85 | 43,57 | 42,23 | 42,49 | -1,05% | 886.924,00 |