8,330$
0,73%
Echtzeit-Aktienkurs First Guaranty Bancshares
Bid:
Ask:
Aktienkurse zur First Guaranty Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,34 | 8,45 | 8,33 | 8,33 | 0,73% | 7.234,00 |
| 19.10.2026 | 8,26 | 8,33 | 8,18 | 8,27 | 0,85% | 16.571,00 |
| 16.10.2026 | 8,13 | 8,36 | 8,13 | 8,20 | 0,74% | 11.401,00 |
| 15.10.2026 | 8,04 | 8,26 | 8,02 | 8,14 | 2,91% | 11.438,00 |
| 14.10.2026 | 8,07 | 8,07 | 7,79 | 7,91 | -2,22% | 19.591,00 |
| 13.10.2026 | 8,38 | 8,39 | 8,09 | 8,09 | -3,35% | 61.845,00 |
| 12.10.2026 | 8,58 | 8,58 | 8,23 | 8,37 | -0,12% | 11.748,00 |
| 09.10.2026 | 8,35 | 8,42 | 8,25 | 8,38 | -1,06% | 11.741,00 |
| 08.10.2026 | 8,28 | 8,52 | 8,07 | 8,47 | 2,67% | 29.801,00 |
| 07.10.2026 | 8,45 | 8,57 | 8,25 | 8,25 | -3,28% | 17.636,00 |
| 06.10.2026 | 8,79 | 8,79 | 8,36 | 8,53 | -2,63% | 15.398,00 |
| 05.10.2026 | 8,38 | 8,93 | 8,22 | 8,76 | 5,10% | 57.262,00 |
| 02.10.2026 | 8,27 | 8,55 | 8,22 | 8,34 | 1,77% | 26.924,00 |
| 01.10.2026 | 8,04 | 8,26 | 7,76 | 8,19 | 1,11% | 20.732,00 |
| 30.09.2026 | 8,39 | 8,41 | 8,08 | 8,10 | -3,23% | 12.904,00 |
| 29.09.2026 | 8,04 | 8,38 | 8,04 | 8,37 | 3,33% | 15.674,00 |
| 28.09.2026 | 8,02 | 8,10 | 7,92 | 8,10 | 0,62% | 12.317,00 |
| 25.09.2026 | 7,94 | 8,18 | 7,94 | 8,05 | 1,77% | 13.913,00 |
| 24.09.2026 | 7,70 | 7,99 | 7,70 | 7,91 | 3,26% | 14.156,00 |
| 23.09.2026 | 8,44 | 8,57 | 7,62 | 7,66 | -8,81% | 18.019,00 |
| 22.09.2026 | 8,45 | 8,71 | 8,36 | 8,40 | -0,36% | 12.901,00 |
| 21.09.2026 | 8,60 | 8,60 | 8,41 | 8,43 | -2,09% | 13.182,00 |
| 18.09.2026 | 8,59 | 8,88 | 8,46 | 8,61 | -0,81% | 155.894,00 |
| 17.09.2026 | 8,54 | 8,85 | 8,51 | 8,68 | 2,00% | 19.890,00 |
| 16.09.2026 | 8,44 | 8,57 | 8,44 | 8,51 | 1,55% | 16.427,00 |
| 15.09.2026 | 8,36 | 8,43 | 8,33 | 8,38 | -0,42% | 8.676,00 |
| 14.09.2026 | 8,10 | 8,42 | 8,01 | 8,42 | 5,85% | 14.604,00 |
| 11.09.2026 | 8,26 | 8,41 | 7,95 | 7,95 | -2,81% | 19.993,00 |
| 10.09.2026 | 7,85 | 8,18 | 7,85 | 8,18 | 4,20% | 20.690,00 |
| 09.09.2026 | 8,11 | 8,15 | 7,82 | 7,85 | -4,03% | 41.797,00 |
| 08.09.2026 | 8,75 | 8,75 | 8,18 | 8,18 | -4,22% | 12.357,00 |
| 04.09.2026 | 8,42 | 8,64 | 8,41 | 8,54 | 1,55% | 6.976,00 |
| 03.09.2026 | 8,36 | 8,46 | 8,27 | 8,41 | 0,12% | 7.481,00 |
| 02.09.2026 | 8,42 | 8,47 | 8,30 | 8,40 | 0,60% | 12.594,00 |
| 01.09.2026 | 8,50 | 8,50 | 8,30 | 8,35 | -1,88% | 10.388,00 |
| 31.08.2026 | 8,71 | 8,71 | 8,47 | 8,51 | -2,52% | 11.128,00 |
| 28.08.2026 | 8,15 | 8,87 | 8,12 | 8,73 | 6,99% | 42.697,00 |
| 27.08.2026 | 8,23 | 8,25 | 8,05 | 8,16 | -1,92% | 12.938,00 |
| 26.08.2026 | 8,17 | 8,43 | 8,17 | 8,32 | 2,40% | 16.222,00 |
| 25.08.2026 | 8,78 | 8,78 | 7,95 | 8,13 | -6,61% | 22.398,00 |
| 24.08.2026 | 8,95 | 9,01 | 8,68 | 8,70 | -1,25% | 17.287,00 |
| 21.08.2026 | 9,16 | 9,16 | 8,76 | 8,81 | -3,19% | 9.420,00 |
| 20.08.2026 | 8,96 | 9,10 | 8,83 | 9,10 | -1,19% | 30.189,00 |
| 19.08.2026 | 9,08 | 9,25 | 8,75 | 9,21 | 1,77% | 31.764,00 |
| 18.08.2026 | 8,29 | 9,05 | 8,29 | 9,05 | 9,17% | 21.962,00 |
| 17.08.2026 | 8,32 | 8,37 | 8,26 | 8,29 | -0,36% | 24.726,00 |
| 14.08.2026 | 8,34 | 8,34 | 8,27 | 8,32 | 0,36% | 4.913,00 |
| 13.08.2026 | 8,38 | 8,49 | 8,26 | 8,29 | -1,07% | 32.959,00 |
| 12.08.2026 | 8,40 | 8,52 | 8,23 | 8,38 | -0,59% | 16.269,00 |
| 11.08.2026 | 8,42 | 8,59 | 8,42 | 8,43 | 0,12% | 8.400,00 |
| 10.08.2026 | 9,49 | 9,50 | 8,41 | 8,42 | -12,29% | 46.828,00 |
| 07.08.2026 | 9,56 | 9,60 | 9,51 | 9,60 | 0,63% | 10.587,00 |
| 06.08.2026 | 9,35 | 9,57 | 9,35 | 9,54 | 1,49% | 14.746,00 |
| 05.08.2026 | 9,65 | 9,65 | 9,40 | 9,40 | -3,04% | 8.372,00 |
| 04.08.2026 | 9,77 | 9,84 | 9,68 | 9,70 | -0,26% | 11.160,00 |
| 03.08.2026 | 9,72 | 9,88 | 9,69 | 9,72 | 1,36% | 10.682,00 |
| 31.07.2026 | 9,56 | 9,70 | 9,51 | 9,59 | 0,10% | 13.465,00 |
| 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 |