8,860$
0,91%
Echtzeit-Aktienkurs First Guaranty Bancshares
Bid:
Ask:
Aktienkurse zur First Guaranty Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 8,99 | 9,11 | 8,80 | 8,86 | 0,91% | 13.788,00 |
| 02.07.2025 | 8,43 | 8,85 | 8,43 | 8,78 | 6,81% | 13.729,00 |
| 01.07.2025 | 8,16 | 8,22 | 8,12 | 8,22 | 0,37% | 6.131,00 |
| 30.06.2025 | 8,49 | 8,49 | 8,14 | 8,19 | 0,49% | 8.282,00 |
| 27.06.2025 | 8,24 | 8,24 | 8,15 | 8,15 | -0,61% | 5.457,00 |
| 26.06.2025 | 8,13 | 8,20 | 8,09 | 8,20 | 2,24% | 3.788,00 |
| 25.06.2025 | 8,09 | 8,18 | 8,00 | 8,02 | -1,72% | 4.322,00 |
| 24.06.2025 | 8,13 | 8,32 | 8,13 | 8,16 | -0,24% | 5.743,00 |
| 23.06.2025 | 8,02 | 8,28 | 8,02 | 8,18 | 0,68% | 17.696,00 |
| 20.06.2025 | 8,01 | 8,70 | 8,01 | 8,13 | 0,31% | 46.751,00 |
| 18.06.2025 | 7,64 | 8,28 | 7,64 | 8,10 | 5,19% | 40.217,00 |
| 17.06.2025 | 7,55 | 7,81 | 7,55 | 7,70 | 0,52% | 4.780,00 |
| 16.06.2025 | 7,40 | 7,91 | 7,40 | 7,66 | 3,37% | 22.060,00 |
| 13.06.2025 | 7,95 | 8,03 | 7,41 | 7,41 | -7,72% | 21.834,00 |
| 12.06.2025 | 8,57 | 8,57 | 8,03 | 8,03 | -5,42% | 7.813,00 |
| 11.06.2025 | 8,91 | 8,91 | 8,49 | 8,49 | -4,07% | 10.614,00 |
| 10.06.2025 | 8,82 | 8,95 | 8,82 | 8,85 | 0,00% | 27.066,00 |
| 09.06.2025 | 8,96 | 8,96 | 8,85 | 8,85 | -0,23% | 11.661,00 |
| 06.06.2025 | 8,74 | 9,01 | 8,68 | 8,87 | 2,54% | 9.720,00 |
| 05.06.2025 | 8,67 | 8,76 | 8,60 | 8,65 | -0,23% | 13.751,00 |
| 04.06.2025 | 8,67 | 8,70 | 8,61 | 8,67 | 0,12% | 13.048,00 |
| 03.06.2025 | 8,58 | 8,72 | 8,55 | 8,66 | 0,46% | 10.702,00 |
| 02.06.2025 | 8,88 | 8,88 | 8,55 | 8,62 | -2,60% | 22.827,00 |
| 30.05.2025 | 8,91 | 8,91 | 8,74 | 8,85 | 0,00% | 19.454,00 |
| 29.05.2025 | 9,04 | 9,06 | 8,81 | 8,85 | -2,21% | 19.312,00 |
| 28.05.2025 | 9,05 | 9,20 | 9,03 | 9,05 | -0,55% | 19.538,00 |
| 27.05.2025 | 9,40 | 9,40 | 9,03 | 9,10 | -2,67% | 64.959,00 |
| 23.05.2025 | 9,09 | 9,35 | 9,06 | 9,35 | 0,32% | 9.956,00 |
| 22.05.2025 | 9,24 | 9,34 | 9,24 | 9,32 | 1,86% | 16.699,00 |
| 21.05.2025 | 8,89 | 9,15 | 8,89 | 9,15 | -0,44% | 13.677,00 |
| 20.05.2025 | 9,23 | 9,27 | 8,88 | 9,19 | -0,33% | 21.984,00 |
| 19.05.2025 | 9,38 | 9,45 | 9,22 | 9,22 | -2,54% | 33.696,00 |
| 16.05.2025 | 9,39 | 9,72 | 9,39 | 9,46 | 0,58% | 12.530,00 |
| 15.05.2025 | 9,59 | 9,59 | 9,31 | 9,41 | -2,23% | 15.684,00 |
| 14.05.2025 | 9,55 | 9,64 | 9,33 | 9,62 | 1,75% | 25.828,00 |
| 13.05.2025 | 9,64 | 9,64 | 9,41 | 9,46 | -0,26% | 13.542,00 |
| 12.05.2025 | 9,88 | 9,90 | 9,48 | 9,48 | -1,35% | 13.848,00 |
| 09.05.2025 | 9,79 | 9,96 | 9,37 | 9,61 | -1,64% | 15.723,00 |
| 08.05.2025 | 9,16 | 9,87 | 9,16 | 9,77 | 5,39% | 11.607,00 |
| 07.05.2025 | 9,17 | 9,46 | 9,05 | 9,27 | 0,11% | 31.476,00 |
| 06.05.2025 | 9,56 | 9,64 | 9,18 | 9,26 | -3,14% | 14.717,00 |
| 05.05.2025 | 9,33 | 9,89 | 9,32 | 9,56 | 2,80% | 33.974,00 |
| 02.05.2025 | 9,77 | 9,89 | 9,24 | 9,30 | -4,91% | 22.616,00 |
| 01.05.2025 | 9,38 | 10,00 | 8,99 | 9,78 | 3,16% | 83.315,00 |
| 30.04.2025 | 10,05 | 10,09 | 9,41 | 9,48 | -8,23% | 83.092,00 |
| 29.04.2025 | 10,35 | 10,53 | 10,28 | 10,33 | -0,19% | 29.069,00 |
| 28.04.2025 | 10,29 | 10,55 | 10,22 | 10,35 | 0,10% | 20.158,00 |
| 25.04.2025 | 10,02 | 10,50 | 10,00 | 10,34 | 2,07% | 16.041,00 |
| 24.04.2025 | 10,00 | 10,33 | 9,96 | 10,13 | 1,81% | 10.777,00 |
| 23.04.2025 | 9,95 | 10,00 | 9,76 | 9,95 | -0,40% | 9.093,00 |
| 22.04.2025 | 9,58 | 9,99 | 9,18 | 9,99 | 5,27% | 12.093,00 |
| 21.04.2025 | 9,52 | 9,81 | 9,22 | 9,49 | -3,56% | 32.158,00 |
| 17.04.2025 | 9,73 | 9,92 | 9,50 | 9,84 | 1,44% | 11.922,00 |
| 16.04.2025 | 9,28 | 9,75 | 9,28 | 9,70 | 6,83% | 21.722,00 |
| 15.04.2025 | 8,28 | 9,21 | 8,10 | 9,08 | 11,55% | 13.967,00 |
| 14.04.2025 | 7,86 | 8,21 | 7,73 | 8,14 | 6,68% | 27.953,00 |
| 11.04.2025 | 7,56 | 7,90 | 7,34 | 7,63 | 1,46% | 35.014,00 |
| 10.04.2025 | 8,15 | 8,15 | 7,51 | 7,52 | -6,82% | 13.143,00 |
| 09.04.2025 | 7,53 | 8,28 | 7,51 | 8,07 | 4,94% | 7.757,00 |
| 08.04.2025 | 7,81 | 8,02 | 7,69 | 7,69 | -0,65% | 12.215,00 |
| 07.04.2025 | 7,80 | 7,80 | 7,12 | 7,74 | -0,64% | 11.490,00 |
| 04.04.2025 | 7,88 | 8,19 | 7,51 | 7,79 | -1,14% | 12.585,00 |
| 03.04.2025 | 7,61 | 8,24 | 7,61 | 7,88 | 1,94% | 41.533,00 |
| 02.04.2025 | 7,80 | 7,90 | 7,73 | 7,73 | 0,26% | 9.841,00 |
| 01.04.2025 | 7,78 | 7,81 | 7,66 | 7,71 | 0,00% | 6.382,00 |
| 31.03.2025 | 7,39 | 7,71 | 7,39 | 7,71 | 2,12% | 6.609,00 |
| 28.03.2025 | 7,55 | 7,55 | 7,47 | 7,55 | -2,58% | 6.917,00 |
| 27.03.2025 | 7,78 | 8,01 | 7,61 | 7,75 | 1,17% | 3.541,00 |
| 26.03.2025 | 7,73 | 7,79 | 7,62 | 7,66 | -1,29% | 9.551,00 |
| 25.03.2025 | 7,80 | 8,13 | 7,74 | 7,76 | -1,77% | 2.633,00 |
| 24.03.2025 | 8,24 | 8,24 | 7,89 | 7,90 | -5,62% | 14.568,00 |
| 21.03.2025 | 8,42 | 8,54 | 8,29 | 8,37 | -1,88% | 22.003,00 |
| 20.03.2025 | 7,30 | 8,53 | 7,30 | 8,53 | 20,82% | 15.369,00 |
| 19.03.2025 | 6,91 | 7,14 | 6,88 | 7,06 | 2,47% | 40.195,00 |
| 18.03.2025 | 6,87 | 6,96 | 6,87 | 6,89 | 0,88% | 9.651,00 |
| 17.03.2025 | 6,75 | 6,93 | 6,75 | 6,83 | 0,89% | 6.437,00 |
| 14.03.2025 | 6,71 | 6,83 | 6,71 | 6,77 | 1,04% | 10.431,00 |
| 13.03.2025 | 6,85 | 7,19 | 6,56 | 6,70 | -1,33% | 16.689,00 |
| 12.03.2025 | 7,00 | 7,27 | 6,60 | 6,79 | -1,31% | 16.488,00 |
| 11.03.2025 | 7,29 | 7,29 | 6,75 | 6,88 | -3,10% | 22.481,00 |
| 10.03.2025 | 7,42 | 7,91 | 6,98 | 7,10 | -3,53% | 18.241,00 |
| 07.03.2025 | 7,46 | 7,61 | 7,36 | 7,36 | -1,34% | 9.410,00 |
| 06.03.2025 | 7,50 | 8,37 | 7,43 | 7,46 | -1,06% | 20.344,00 |
| 05.03.2025 | 8,23 | 8,23 | 7,50 | 7,54 | -8,44% | 14.065,00 |
| 04.03.2025 | 8,40 | 8,41 | 8,22 | 8,24 | -0,42% | 18.846,00 |
| 03.03.2025 | 8,50 | 8,77 | 8,24 | 8,27 | -2,59% | 26.956,00 |
| 28.02.2025 | 8,70 | 8,70 | 8,44 | 8,49 | -1,39% | 10.611,00 |
| 27.02.2025 | 8,70 | 8,70 | 8,50 | 8,61 | -1,49% | 3.210,00 |
| 26.02.2025 | 8,53 | 8,74 | 8,35 | 8,74 | 2,70% | 17.724,00 |
| 25.02.2025 | 8,22 | 8,53 | 8,19 | 8,51 | 2,53% | 14.436,00 |
| 24.02.2025 | 8,96 | 9,07 | 8,24 | 8,30 | -5,36% | 18.668,00 |
| 21.02.2025 | 9,39 | 9,47 | 8,47 | 8,77 | -6,60% | 39.588,00 |
| 20.02.2025 | 9,55 | 9,56 | 9,39 | 9,39 | -2,69% | 5.749,00 |
| 19.02.2025 | 9,87 | 9,87 | 9,28 | 9,65 | -2,23% | 17.708,00 |
| 18.02.2025 | 10,10 | 10,21 | 9,85 | 9,87 | -3,14% | 8.421,00 |
| 14.02.2025 | 10,13 | 10,19 | 10,12 | 10,19 | 0,89% | 2.665,00 |
| 13.02.2025 | 10,23 | 10,31 | 10,10 | 10,10 | -0,10% | 5.073,00 |
| 12.02.2025 | 10,21 | 10,21 | 10,10 | 10,11 | -0,79% | 2.093,00 |
| 11.02.2025 | 10,10 | 10,24 | 10,10 | 10,19 | 1,09% | 5.984,00 |
| 10.02.2025 | 10,32 | 10,32 | 10,01 | 10,08 | -2,61% | 5.793,00 |