32,265$
-0,42%
Echtzeit-Aktienkurs First Financial Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 32,34 | 32,65 | 32,09 | 32,27 | -0,42% | 609.784,00 |
| 07.05.2026 | 32,73 | 32,90 | 32,36 | 32,40 | -0,61% | 696.891,00 |
| 06.05.2026 | 32,56 | 32,96 | 32,54 | 32,60 | 1,18% | 912.423,00 |
| 05.05.2026 | 31,83 | 32,31 | 31,77 | 32,22 | 1,35% | 558.629,00 |
| 04.05.2026 | 32,21 | 32,46 | 31,68 | 31,79 | -2,33% | 674.476,00 |
| 01.05.2026 | 32,31 | 32,75 | 31,93 | 32,55 | 0,90% | 1.025.109,00 |
| 30.04.2026 | 31,73 | 32,47 | 31,60 | 32,26 | 1,32% | 610.164,00 |
| 29.04.2026 | 32,34 | 32,57 | 31,79 | 31,84 | -2,57% | 738.650,00 |
| 28.04.2026 | 32,70 | 32,84 | 32,47 | 32,68 | 0,77% | 705.752,00 |
| 27.04.2026 | 31,89 | 32,70 | 31,89 | 32,43 | 1,47% | 624.316,00 |
| 24.04.2026 | 32,29 | 32,59 | 31,85 | 31,96 | -1,42% | 560.595,00 |
| 23.04.2026 | 32,04 | 32,45 | 31,75 | 32,42 | 1,38% | 507.985,00 |
| 22.04.2026 | 32,35 | 32,49 | 31,80 | 31,98 | -0,87% | 652.427,00 |
| 21.04.2026 | 32,60 | 32,94 | 32,18 | 32,26 | -1,19% | 913.278,00 |
| 20.04.2026 | 32,41 | 32,85 | 31,92 | 32,65 | 0,52% | 715.849,00 |
| 17.04.2026 | 32,27 | 33,00 | 31,61 | 32,48 | 4,91% | 883.526,00 |
| 16.04.2026 | 30,99 | 31,14 | 30,79 | 30,96 | -0,55% | 671.065,00 |
| 15.04.2026 | 31,37 | 31,54 | 30,97 | 31,13 | -0,86% | 660.249,00 |
| 14.04.2026 | 31,26 | 31,45 | 30,13 | 31,40 | -0,13% | 634.657,00 |
| 13.04.2026 | 31,07 | 31,52 | 30,83 | 31,44 | 0,90% | 584.472,00 |
| 10.04.2026 | 31,53 | 31,64 | 31,08 | 31,16 | -1,63% | 458.252,00 |
| 09.04.2026 | 30,96 | 31,79 | 30,85 | 31,68 | 1,46% | 602.775,00 |
| 08.04.2026 | 31,23 | 31,68 | 31,15 | 31,22 | 2,26% | 796.811,00 |
| 07.04.2026 | 30,32 | 30,76 | 30,24 | 30,53 | 0,46% | 636.004,00 |
| 06.04.2026 | 29,80 | 30,45 | 29,75 | 30,39 | 1,37% | 502.451,00 |
| 02.04.2026 | 29,62 | 30,02 | 29,38 | 29,98 | 0,44% | 593.169,00 |
| 01.04.2026 | 29,60 | 30,10 | 29,50 | 29,85 | 1,29% | 566.527,00 |
| 31.03.2026 | 29,65 | 29,75 | 29,10 | 29,47 | 1,13% | 1.014.443,00 |
| 30.03.2026 | 29,11 | 29,40 | 29,02 | 29,14 | 0,55% | 557.572,00 |
| 27.03.2026 | 29,31 | 29,45 | 28,97 | 28,98 | -1,83% | 604.536,00 |
| 26.03.2026 | 29,16 | 29,55 | 29,16 | 29,52 | 0,44% | 621.785,00 |
| 25.03.2026 | 29,78 | 29,95 | 29,19 | 29,39 | -0,58% | 496.839,00 |
| 24.03.2026 | 29,21 | 29,98 | 29,21 | 29,56 | 0,14% | 683.721,00 |
| 23.03.2026 | 29,87 | 30,21 | 29,31 | 29,52 | 1,86% | 916.743,00 |
| 20.03.2026 | 28,55 | 29,06 | 28,40 | 28,98 | 1,15% | 2.058.261,00 |
| 19.03.2026 | 28,52 | 28,86 | 28,12 | 28,65 | 0,21% | 652.826,00 |
| 18.03.2026 | 29,03 | 29,27 | 28,52 | 28,59 | -2,52% | 901.074,00 |
| 17.03.2026 | 29,84 | 29,95 | 28,98 | 29,33 | -0,54% | 848.980,00 |
| 16.03.2026 | 29,79 | 29,96 | 29,46 | 29,49 | -0,24% | 727.156,00 |
| 13.03.2026 | 29,58 | 29,94 | 29,01 | 29,56 | -0,17% | 750.177,00 |
| 12.03.2026 | 29,03 | 29,92 | 28,54 | 29,61 | -0,90% | 917.844,00 |
| 11.03.2026 | 29,98 | 30,35 | 29,66 | 29,88 | -1,74% | 856.790,00 |
| 10.03.2026 | 30,18 | 31,04 | 29,87 | 30,41 | 0,50% | 801.070,00 |
| 09.03.2026 | 29,38 | 30,41 | 29,11 | 30,26 | 0,60% | 1.061.455,00 |
| 06.03.2026 | 29,44 | 30,15 | 28,89 | 30,08 | -0,73% | 970.691,00 |
| 05.03.2026 | 30,04 | 30,45 | 29,85 | 30,30 | -0,53% | 786.250,00 |
| 04.03.2026 | 30,64 | 30,82 | 30,24 | 30,46 | 0,36% | 829.594,00 |
| 03.03.2026 | 30,43 | 30,75 | 29,55 | 30,35 | -1,65% | 1.144.832,00 |
| 02.03.2026 | 30,45 | 31,46 | 30,03 | 30,86 | -0,23% | 1.924.189,00 |
| 27.02.2026 | 32,70 | 32,71 | 30,90 | 30,93 | -7,53% | 1.382.303,00 |
| 26.02.2026 | 32,62 | 33,57 | 32,62 | 33,45 | 2,17% | 800.217,00 |
| 25.02.2026 | 32,45 | 32,86 | 32,16 | 32,74 | 1,68% | 449.332,00 |
| 24.02.2026 | 32,06 | 32,45 | 31,68 | 32,20 | 0,66% | 472.562,00 |
| 23.02.2026 | 33,31 | 33,45 | 31,84 | 31,99 | -4,02% | 666.591,00 |
| 20.02.2026 | 33,06 | 33,71 | 32,67 | 33,33 | 0,69% | 888.484,00 |
| 19.02.2026 | 32,72 | 33,14 | 32,63 | 33,10 | 0,40% | 474.383,00 |
| 18.02.2026 | 33,29 | 33,99 | 32,86 | 32,97 | -1,43% | 498.464,00 |
| 17.02.2026 | 33,60 | 34,04 | 33,18 | 33,45 | -0,09% | 682.451,00 |
| 13.02.2026 | 33,44 | 33,72 | 33,04 | 33,48 | 0,12% | 468.055,00 |
| 12.02.2026 | 33,95 | 34,60 | 33,06 | 33,44 | -0,56% | 870.215,00 |
| 11.02.2026 | 33,90 | 34,34 | 33,35 | 33,63 | -0,10% | 681.992,00 |
| 10.02.2026 | 34,35 | 34,72 | 33,62 | 33,67 | -2,51% | 623.020,00 |
| 09.02.2026 | 34,60 | 34,90 | 34,44 | 34,53 | -0,75% | 535.666,00 |
| 06.02.2026 | 34,47 | 35,00 | 34,36 | 34,79 | 1,67% | 970.235,00 |
| 05.02.2026 | 34,16 | 34,64 | 33,90 | 34,22 | 0,18% | 775.717,00 |
| 04.02.2026 | 32,91 | 34,43 | 32,91 | 34,16 | 2,61% | 727.992,00 |
| 03.02.2026 | 32,26 | 33,55 | 32,26 | 33,29 | 2,72% | 1.151.894,00 |
| 02.02.2026 | 31,84 | 32,76 | 31,69 | 32,41 | 1,92% | 845.906,00 |
| 30.01.2026 | 31,53 | 31,92 | 31,22 | 31,80 | 0,16% | 2.513.984,00 |
| 29.01.2026 | 31,44 | 31,81 | 31,21 | 31,75 | 1,37% | 923.939,00 |
| 28.01.2026 | 31,92 | 31,94 | 31,21 | 31,32 | -1,63% | 792.598,00 |
| 27.01.2026 | 32,21 | 32,44 | 31,82 | 31,84 | -0,66% | 718.409,00 |
| 26.01.2026 | 32,71 | 33,64 | 31,80 | 32,05 | -4,90% | 1.165.134,00 |
| 22.01.2026 | 33,49 | 34,57 | 33,21 | 33,70 | -0,38% | 956.463,00 |
| 21.01.2026 | 32,54 | 33,90 | 32,54 | 33,83 | 4,57% | 824.282,00 |
| 20.01.2026 | 31,99 | 32,59 | 31,95 | 32,35 | -0,58% | 511.539,00 |
| 16.01.2026 | 32,61 | 32,84 | 31,84 | 32,54 | -0,34% | 686.632,00 |
| 15.01.2026 | 32,05 | 32,97 | 32,05 | 32,65 | 1,56% | 607.626,00 |
| 14.01.2026 | 31,77 | 32,43 | 31,66 | 32,15 | 1,20% | 742.516,00 |
| 13.01.2026 | 31,52 | 31,91 | 31,47 | 31,77 | 0,79% | 760.717,00 |
| 12.01.2026 | 31,21 | 31,55 | 31,15 | 31,52 | -0,16% | 585.133,00 |
| 09.01.2026 | 32,02 | 32,34 | 31,46 | 31,57 | -1,59% | 696.411,00 |
| 08.01.2026 | 30,82 | 32,33 | 30,82 | 32,08 | 3,45% | 722.298,00 |
| 07.01.2026 | 31,39 | 31,56 | 30,67 | 31,01 | -1,02% | 626.835,00 |
| 06.01.2026 | 30,52 | 31,52 | 30,49 | 31,33 | 1,82% | 812.924,00 |
| 05.01.2026 | 29,90 | 31,20 | 29,64 | 30,77 | 2,50% | 1.078.675,00 |
| 02.01.2026 | 29,91 | 30,26 | 29,44 | 30,02 | 0,50% | 960.560,00 |
| 31.12.2025 | 30,30 | 30,41 | 29,84 | 29,87 | -1,61% | 807.673,00 |
| 30.12.2025 | 30,46 | 30,55 | 30,29 | 30,36 | -0,52% | 669.951,00 |
| 29.12.2025 | 30,94 | 31,00 | 30,45 | 30,52 | -1,07% | 588.801,00 |
| 26.12.2025 | 30,89 | 30,97 | 30,63 | 30,85 | -0,03% | 510.565,00 |
| 24.12.2025 | 30,92 | 31,02 | 30,81 | 30,86 | -0,32% | 272.892,00 |
| 23.12.2025 | 31,02 | 31,38 | 30,90 | 30,96 | -0,64% | 657.233,00 |
| 22.12.2025 | 31,03 | 31,49 | 30,93 | 31,16 | 0,32% | 608.502,00 |
| 19.12.2025 | 31,15 | 31,29 | 30,61 | 31,06 | -0,54% | 2.277.080,00 |
| 18.12.2025 | 31,50 | 31,69 | 31,10 | 31,23 | -0,19% | 888.226,00 |
| 17.12.2025 | 31,41 | 31,82 | 31,26 | 31,29 | -0,60% | 775.169,00 |
| 16.12.2025 | 31,49 | 31,62 | 31,26 | 31,48 | 0,35% | 1.291.195,00 |
| 15.12.2025 | 31,68 | 31,89 | 31,11 | 31,37 | -0,70% | 944.161,00 |
| 12.12.2025 | 31,90 | 31,96 | 31,49 | 31,59 | -0,50% | 1.048.916,00 |