9,580$
2,68%
Echtzeit-Aktienkurs First Guaranty Bancshares
Bid:
Ask:
Aktienkurse zur First Guaranty Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 9,38 | 9,64 | 9,38 | 9,58 | 2,68% | 13.134,00 |
| 29.07.2026 | 9,54 | 9,69 | 9,30 | 9,33 | -3,17% | 18.270,00 |
| 28.07.2026 | 9,36 | 9,68 | 9,36 | 9,64 | 2,94% | 24.909,00 |
| 27.07.2026 | 9,42 | 9,61 | 9,33 | 9,36 | 0,65% | 14.231,00 |
| 24.07.2026 | 9,19 | 9,49 | 8,99 | 9,30 | 0,22% | 57.157,00 |
| 23.07.2026 | 9,21 | 9,34 | 9,21 | 9,28 | -0,11% | 7.897,00 |
| 22.07.2026 | 9,39 | 9,40 | 9,21 | 9,29 | -1,06% | 16.797,00 |
| 21.07.2026 | 9,31 | 9,48 | 9,25 | 9,39 | 0,86% | 12.789,00 |
| 20.07.2026 | 10,00 | 10,10 | 9,23 | 9,31 | -6,99% | 26.282,00 |
| 17.07.2026 | 10,09 | 10,27 | 9,85 | 10,01 | -2,15% | 53.753,00 |
| 16.07.2026 | 10,03 | 10,52 | 9,92 | 10,23 | 2,30% | 30.390,00 |
| 15.07.2026 | 9,96 | 10,20 | 9,93 | 10,00 | 0,10% | 42.873,00 |
| 14.07.2026 | 9,90 | 10,07 | 9,83 | 9,99 | 0,71% | 54.319,00 |
| 13.07.2026 | 10,00 | 10,10 | 9,88 | 9,92 | -0,10% | 51.235,00 |
| 10.07.2026 | 9,80 | 9,99 | 9,55 | 9,93 | 0,97% | 35.180,00 |
| 09.07.2026 | 9,71 | 9,92 | 9,63 | 9,84 | 0,77% | 25.605,00 |
| 08.07.2026 | 9,80 | 9,90 | 9,68 | 9,76 | -1,51% | 37.064,00 |
| 07.07.2026 | 9,94 | 10,10 | 9,70 | 9,91 | -0,20% | 45.226,00 |
| 06.07.2026 | 10,10 | 10,10 | 9,66 | 9,93 | -0,70% | 29.099,00 |
| 02.07.2026 | 10,28 | 10,62 | 9,83 | 10,00 | -0,79% | 41.167,00 |
| 01.07.2026 | 10,07 | 10,21 | 9,70 | 10,08 | -0,30% | 37.385,00 |
| 30.06.2026 | 10,61 | 10,84 | 10,01 | 10,11 | -5,25% | 89.673,00 |
| 29.06.2026 | 10,89 | 10,89 | 10,43 | 10,67 | -0,84% | 50.650,00 |
| 26.06.2026 | 9,85 | 10,98 | 9,62 | 10,76 | 10,36% | 790.847,00 |
| 25.06.2026 | 10,61 | 10,78 | 9,70 | 9,75 | -8,15% | 50.627,00 |
| 24.06.2026 | 10,64 | 10,90 | 10,49 | 10,62 | 1,58% | 26.626,00 |
| 23.06.2026 | 10,48 | 10,52 | 10,29 | 10,45 | 0,58% | 18.974,00 |
| 22.06.2026 | 10,60 | 10,79 | 10,35 | 10,39 | -1,98% | 29.239,00 |
| 18.06.2026 | 10,44 | 10,84 | 10,44 | 10,60 | 1,68% | 28.254,00 |
| 17.06.2026 | 10,35 | 10,50 | 10,19 | 10,43 | 2,81% | 15.272,00 |
| 16.06.2026 | 10,54 | 10,61 | 10,13 | 10,14 | -3,52% | 24.738,00 |
| 15.06.2026 | 10,93 | 11,02 | 10,50 | 10,51 | -1,36% | 27.199,00 |
| 12.06.2026 | 10,48 | 10,75 | 10,29 | 10,66 | 0,52% | 36.145,00 |
| 11.06.2026 | 10,11 | 10,86 | 10,11 | 10,60 | 4,28% | 24.383,00 |
| 10.06.2026 | 10,06 | 10,36 | 9,98 | 10,17 | 2,26% | 30.921,00 |
| 09.06.2026 | 9,80 | 10,09 | 9,70 | 9,94 | 1,43% | 24.761,00 |
| 08.06.2026 | 9,71 | 9,81 | 9,49 | 9,80 | 1,66% | 10.175,00 |
| 05.06.2026 | 9,32 | 9,76 | 9,31 | 9,64 | 1,15% | 16.277,00 |
| 04.06.2026 | 9,52 | 9,68 | 9,35 | 9,53 | 1,17% | 14.604,00 |
| 03.06.2026 | 9,35 | 9,64 | 9,32 | 9,42 | -1,26% | 20.143,00 |
| 02.06.2026 | 9,64 | 9,69 | 9,36 | 9,54 | -0,16% | 12.220,00 |
| 01.06.2026 | 9,68 | 9,92 | 9,56 | 9,56 | -0,47% | 17.727,00 |
| 29.05.2026 | 10,12 | 10,12 | 9,56 | 9,60 | -4,86% | 34.147,00 |
| 28.05.2026 | 10,36 | 10,36 | 9,82 | 10,09 | 0,40% | 35.403,00 |
| 27.05.2026 | 9,50 | 10,05 | 9,50 | 10,05 | 6,12% | 49.877,00 |
| 26.05.2026 | 8,89 | 9,91 | 8,72 | 9,47 | 7,25% | 113.430,00 |
| 22.05.2026 | 8,90 | 8,90 | 8,73 | 8,83 | -0,45% | 2.076,00 |
| 21.05.2026 | 8,90 | 8,90 | 8,82 | 8,87 | -0,34% | 11.407,00 |
| 20.05.2026 | 8,84 | 8,90 | 8,79 | 8,90 | 0,23% | 4.001,00 |
| 19.05.2026 | 8,88 | 8,95 | 8,69 | 8,88 | 0,68% | 14.990,00 |
| 18.05.2026 | 9,16 | 9,17 | 8,78 | 8,82 | -3,08% | 89.003,00 |
| 15.05.2026 | 9,10 | 9,10 | 8,94 | 9,10 | -0,22% | 8.179,00 |
| 14.05.2026 | 9,06 | 9,12 | 8,83 | 9,12 | 0,16% | 12.123,00 |
| 13.05.2026 | 8,73 | 9,11 | 8,71 | 9,11 | 0,61% | 8.281,00 |
| 12.05.2026 | 9,14 | 9,19 | 8,88 | 9,05 | -1,42% | 9.799,00 |
| 11.05.2026 | 9,34 | 9,42 | 9,09 | 9,18 | -1,82% | 21.519,00 |
| 08.05.2026 | 9,45 | 9,45 | 9,33 | 9,35 | -0,53% | 7.185,00 |
| 07.05.2026 | 9,45 | 9,49 | 9,37 | 9,40 | 0,32% | 6.219,00 |
| 06.05.2026 | 9,38 | 9,62 | 9,32 | 9,37 | 1,11% | 132.333,00 |
| 05.05.2026 | 9,02 | 9,39 | 9,00 | 9,27 | 2,97% | 25.397,00 |
| 04.05.2026 | 9,17 | 9,17 | 8,85 | 9,00 | -3,02% | 39.548,00 |
| 01.05.2026 | 9,45 | 9,45 | 8,80 | 9,28 | -2,11% | 62.491,00 |
| 30.04.2026 | 9,22 | 9,74 | 9,20 | 9,48 | 3,04% | 104.814,00 |
| 29.04.2026 | 8,99 | 9,56 | 8,91 | 9,20 | 1,10% | 218.353,00 |
| 28.04.2026 | 8,61 | 9,31 | 8,52 | 9,10 | 8,33% | 102.214,00 |
| 27.04.2026 | 9,05 | 9,05 | 8,32 | 8,40 | -8,20% | 37.751,00 |
| 24.04.2026 | 9,43 | 9,50 | 9,06 | 9,15 | -3,17% | 40.292,00 |
| 23.04.2026 | 9,73 | 9,73 | 9,30 | 9,45 | -1,97% | 28.816,00 |
| 22.04.2026 | 9,64 | 9,99 | 9,62 | 9,64 | -0,41% | 10.098,00 |
| 21.04.2026 | 9,72 | 9,81 | 9,34 | 9,68 | -1,17% | 16.744,00 |
| 20.04.2026 | 9,77 | 9,81 | 9,77 | 9,80 | -0,15% | 2.462,00 |
| 17.04.2026 | 9,68 | 9,81 | 9,68 | 9,81 | 1,13% | 7.460,00 |
| 16.04.2026 | 9,55 | 9,85 | 9,51 | 9,70 | 0,62% | 11.895,00 |
| 15.04.2026 | 9,73 | 9,73 | 9,64 | 9,64 | -0,92% | 1.651,00 |
| 14.04.2026 | 9,60 | 9,80 | 9,32 | 9,73 | 1,88% | 19.454,00 |
| 13.04.2026 | 9,75 | 9,77 | 9,55 | 9,55 | -2,35% | 4.623,00 |
| 10.04.2026 | 9,70 | 9,97 | 9,70 | 9,78 | -0,20% | 5.593,00 |
| 09.04.2026 | 9,57 | 9,97 | 9,57 | 9,80 | 2,40% | 32.553,00 |
| 08.04.2026 | 9,65 | 9,65 | 9,54 | 9,57 | 0,53% | 24.041,00 |
| 07.04.2026 | 9,67 | 10,08 | 9,48 | 9,52 | -0,83% | 8.110,00 |
| 06.04.2026 | 9,40 | 9,65 | 9,40 | 9,60 | 4,35% | 34.308,00 |
| 02.04.2026 | 9,01 | 9,35 | 8,56 | 9,20 | 4,28% | 35.612,00 |
| 01.04.2026 | 8,08 | 8,83 | 8,08 | 8,82 | 6,93% | 20.819,00 |
| 31.03.2026 | 8,06 | 8,32 | 7,99 | 8,25 | 3,25% | 12.699,00 |
| 30.03.2026 | 8,22 | 8,22 | 7,83 | 7,99 | -1,72% | 3.352,00 |
| 27.03.2026 | 8,30 | 8,30 | 8,13 | 8,13 | -1,57% | 1.863,00 |
| 26.03.2026 | 8,35 | 8,36 | 8,26 | 8,26 | -0,72% | 2.449,00 |
| 25.03.2026 | 8,48 | 8,49 | 8,32 | 8,32 | -1,77% | 15.870,00 |
| 24.03.2026 | 8,19 | 8,59 | 8,19 | 8,47 | 1,80% | 11.110,00 |
| 23.03.2026 | 8,13 | 8,41 | 8,13 | 8,32 | 2,59% | 6.248,00 |
| 20.03.2026 | 8,34 | 8,48 | 8,11 | 8,11 | -5,37% | 15.184,00 |
| 19.03.2026 | 8,62 | 8,72 | 8,30 | 8,57 | -2,50% | 3.861,00 |
| 18.03.2026 | 8,81 | 8,89 | 8,60 | 8,79 | 0,57% | 6.554,00 |
| 17.03.2026 | 8,39 | 8,98 | 8,39 | 8,74 | 3,68% | 7.963,00 |
| 16.03.2026 | 8,32 | 8,48 | 8,32 | 8,43 | 1,32% | 2.481,00 |
| 13.03.2026 | 8,35 | 8,46 | 8,32 | 8,32 | 0,60% | 1.765,00 |
| 12.03.2026 | 8,35 | 8,36 | 8,22 | 8,27 | -1,31% | 4.674,00 |
| 11.03.2026 | 8,32 | 8,53 | 8,32 | 8,38 | 0,24% | 1.768,00 |
| 10.03.2026 | 8,29 | 8,59 | 8,29 | 8,36 | 1,38% | 2.539,00 |
| 09.03.2026 | 8,50 | 8,63 | 8,18 | 8,25 | -4,00% | 15.684,00 |