13,570$
-2,23%
Echtzeit-Aktienkurs First of Long Island Corp
Bid:
Ask:
Aktienkurse zur First of Long Island Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 13,89 | 13,91 | 13,47 | 13,57 | -2,23% | 98.116,00 |
| 19.11.2024 | 13,74 | 13,91 | 13,71 | 13,88 | -0,64% | 44.516,00 |
| 18.11.2024 | 13,86 | 14,08 | 13,86 | 13,97 | 0,36% | 73.595,00 |
| 15.11.2024 | 14,10 | 14,22 | 13,75 | 13,92 | -0,71% | 88.000,00 |
| 14.11.2024 | 14,15 | 14,22 | 13,88 | 14,02 | -0,57% | 67.795,00 |
| 13.11.2024 | 14,39 | 14,55 | 14,07 | 14,10 | -0,84% | 86.918,00 |
| 12.11.2024 | 14,24 | 14,44 | 14,17 | 14,22 | -0,70% | 110.324,00 |
| 11.11.2024 | 13,90 | 14,40 | 13,90 | 14,32 | 4,15% | 139.655,00 |
| 08.11.2024 | 13,85 | 13,92 | 13,68 | 13,75 | -0,51% | 90.661,00 |
| 07.11.2024 | 14,53 | 14,53 | 13,76 | 13,82 | -4,95% | 106.261,00 |
| 06.11.2024 | 13,63 | 14,67 | 13,63 | 14,54 | 12,63% | 308.113,00 |
| 05.11.2024 | 12,62 | 12,91 | 12,58 | 12,91 | 2,54% | 96.870,00 |
| 04.11.2024 | 12,52 | 12,66 | 12,33 | 12,59 | 0,56% | 56.038,00 |
| 01.11.2024 | 12,64 | 12,75 | 12,48 | 12,52 | -0,44% | 68.091,00 |
| 31.10.2024 | 12,75 | 12,81 | 12,56 | 12,58 | -1,14% | 56.368,00 |
| 30.10.2024 | 12,69 | 13,03 | 12,58 | 12,72 | 0,24% | 66.589,00 |
| 29.10.2024 | 12,70 | 12,85 | 12,63 | 12,69 | -0,86% | 39.265,00 |
| 28.10.2024 | 12,52 | 12,85 | 12,49 | 12,80 | 3,31% | 50.186,00 |
| 25.10.2024 | 12,62 | 12,72 | 12,32 | 12,39 | -2,44% | 62.304,00 |
| 24.10.2024 | 13,14 | 13,14 | 12,42 | 12,70 | -2,76% | 124.266,00 |
| 23.10.2024 | 13,13 | 13,22 | 12,94 | 13,06 | -0,61% | 53.147,00 |
| 22.10.2024 | 13,03 | 13,25 | 12,84 | 13,14 | 1,08% | 95.561,00 |
| 21.10.2024 | 13,42 | 13,55 | 12,97 | 13,00 | -3,13% | 91.332,00 |
| 18.10.2024 | 13,85 | 13,85 | 13,42 | 13,42 | -2,19% | 115.482,00 |
| 17.10.2024 | 13,60 | 13,74 | 13,51 | 13,72 | 0,59% | 143.572,00 |
| 16.10.2024 | 13,79 | 13,91 | 13,51 | 13,64 | 0,11% | 128.057,00 |
| 15.10.2024 | 13,35 | 13,84 | 13,33 | 13,63 | 2,37% | 135.424,00 |
| 14.10.2024 | 13,18 | 13,35 | 12,33 | 13,31 | 0,91% | 92.577,00 |
| 11.10.2024 | 12,86 | 13,33 | 12,86 | 13,19 | 1,00% | 150.783,00 |
| 10.10.2024 | 12,82 | 13,14 | 12,72 | 13,06 | 0,93% | 155.709,00 |
| 09.10.2024 | 12,95 | 13,13 | 12,91 | 12,94 | -0,15% | 121.103,00 |
| 08.10.2024 | 12,97 | 13,09 | 12,83 | 12,96 | 0,00% | 199.845,00 |
| 07.10.2024 | 12,93 | 13,06 | 12,86 | 12,96 | 0,39% | 45.468,00 |
| 04.10.2024 | 12,90 | 13,09 | 12,87 | 12,91 | 1,33% | 87.616,00 |
| 03.10.2024 | 12,64 | 12,86 | 12,56 | 12,74 | 0,16% | 55.767,00 |
| 02.10.2024 | 12,70 | 12,91 | 12,63 | 12,72 | 0,16% | 99.873,00 |
| 01.10.2024 | 12,81 | 12,81 | 12,50 | 12,70 | -1,24% | 100.780,00 |
| 30.09.2024 | 12,58 | 12,96 | 12,58 | 12,86 | 1,98% | 68.012,00 |
| 27.09.2024 | 12,60 | 12,69 | 12,47 | 12,61 | 0,64% | 111.786,00 |
| 26.09.2024 | 12,74 | 12,76 | 12,51 | 12,53 | -0,63% | 82.904,00 |
| 25.09.2024 | 12,80 | 12,80 | 12,58 | 12,61 | -1,56% | 64.076,00 |
| 24.09.2024 | 12,99 | 13,04 | 12,81 | 12,81 | -1,31% | 59.793,00 |
| 23.09.2024 | 13,20 | 13,26 | 12,97 | 12,98 | -1,44% | 77.094,00 |
| 20.09.2024 | 13,41 | 13,49 | 13,11 | 13,17 | -2,59% | 262.304,00 |
| 19.09.2024 | 13,39 | 13,63 | 13,16 | 13,52 | 2,97% | 120.613,00 |
| 18.09.2024 | 12,89 | 13,64 | 12,68 | 13,13 | 1,78% | 168.061,00 |
| 17.09.2024 | 12,87 | 13,27 | 12,80 | 12,90 | 0,94% | 178.922,00 |
| 16.09.2024 | 12,72 | 12,94 | 12,56 | 12,78 | 0,71% | 149.267,00 |
| 13.09.2024 | 12,55 | 12,78 | 12,55 | 12,69 | 1,28% | 217.325,00 |
| 12.09.2024 | 12,45 | 12,64 | 12,43 | 12,53 | 0,24% | 146.210,00 |
| 11.09.2024 | 12,34 | 12,61 | 12,13 | 12,50 | 0,00% | 285.218,00 |
| 10.09.2024 | 12,54 | 12,59 | 12,28 | 12,50 | 0,24% | 193.851,00 |
| 09.09.2024 | 12,73 | 12,80 | 12,33 | 12,47 | -2,12% | 167.266,00 |
| 06.09.2024 | 12,80 | 12,90 | 12,62 | 12,74 | -0,86% | 229.863,00 |
| 05.09.2024 | 12,61 | 12,91 | 12,51 | 12,85 | 2,80% | 625.871,00 |
| 04.09.2024 | 12,66 | 12,75 | 12,47 | 12,50 | -1,34% | 66.579,00 |
| 03.09.2024 | 12,62 | 12,76 | 12,59 | 12,67 | -0,78% | 69.482,00 |
| 30.08.2024 | 12,67 | 12,77 | 12,57 | 12,77 | 0,79% | 45.769,00 |
| 29.08.2024 | 12,75 | 12,81 | 12,50 | 12,67 | 0,16% | 73.153,00 |
| 28.08.2024 | 12,59 | 12,73 | 12,53 | 12,65 | 0,08% | 53.129,00 |
| 27.08.2024 | 12,73 | 12,73 | 12,56 | 12,64 | -1,17% | 42.610,00 |
| 26.08.2024 | 12,92 | 12,94 | 12,75 | 12,79 | -0,31% | 62.567,00 |
| 23.08.2024 | 12,30 | 13,17 | 12,30 | 12,83 | 4,73% | 98.337,00 |
| 22.08.2024 | 12,29 | 12,33 | 12,20 | 12,25 | -0,41% | 25.738,00 |
| 21.08.2024 | 12,31 | 12,31 | 12,15 | 12,30 | 0,99% | 74.481,00 |
| 20.08.2024 | 12,32 | 12,35 | 12,12 | 12,18 | -1,54% | 48.095,00 |
| 19.08.2024 | 12,40 | 12,41 | 12,30 | 12,37 | -0,24% | 52.887,00 |
| 16.08.2024 | 12,20 | 12,49 | 12,18 | 12,40 | 1,81% | 82.318,00 |
| 15.08.2024 | 12,04 | 12,29 | 12,00 | 12,18 | 3,31% | 63.815,00 |
| 14.08.2024 | 12,02 | 12,02 | 11,67 | 11,79 | -1,17% | 60.612,00 |
| 13.08.2024 | 11,78 | 11,94 | 11,64 | 11,93 | 2,23% | 49.709,00 |
| 12.08.2024 | 12,01 | 12,01 | 11,46 | 11,67 | -2,26% | 116.501,00 |
| 09.08.2024 | 11,89 | 11,97 | 11,63 | 11,94 | 0,42% | 90.517,00 |
| 08.08.2024 | 11,75 | 11,89 | 11,60 | 11,89 | 3,03% | 81.961,00 |
| 07.08.2024 | 11,82 | 11,82 | 11,51 | 11,54 | -1,03% | 52.155,00 |
| 06.08.2024 | 11,72 | 11,84 | 11,56 | 11,66 | -0,51% | 68.237,00 |
| 05.08.2024 | 11,82 | 11,86 | 11,35 | 11,72 | -4,42% | 84.280,00 |
| 02.08.2024 | 12,18 | 12,38 | 12,07 | 12,26 | -2,22% | 111.890,00 |
| 01.08.2024 | 13,05 | 13,16 | 12,43 | 12,54 | -4,42% | 138.551,00 |
| 31.07.2024 | 13,36 | 13,60 | 13,11 | 13,12 | -1,80% | 100.929,00 |
| 30.07.2024 | 13,17 | 13,40 | 13,07 | 13,36 | 1,44% | 65.512,00 |
| 29.07.2024 | 13,37 | 13,57 | 13,13 | 13,17 | -1,27% | 99.231,00 |
| 26.07.2024 | 12,75 | 13,41 | 12,43 | 13,34 | 5,21% | 154.725,00 |
| 25.07.2024 | 12,38 | 12,79 | 12,20 | 12,68 | 2,84% | 135.525,00 |
| 24.07.2024 | 12,46 | 12,66 | 12,30 | 12,33 | -1,60% | 118.832,00 |
| 23.07.2024 | 12,13 | 12,60 | 12,03 | 12,53 | 2,54% | 119.166,00 |
| 22.07.2024 | 11,93 | 12,32 | 11,84 | 12,22 | 2,00% | 130.787,00 |
| 19.07.2024 | 12,03 | 12,18 | 11,89 | 11,98 | -0,42% | 117.449,00 |
| 18.07.2024 | 11,99 | 12,32 | 11,84 | 12,03 | -0,99% | 115.200,00 |
| 17.07.2024 | 11,73 | 12,18 | 11,73 | 12,15 | 2,36% | 188.412,00 |
| 16.07.2024 | 11,48 | 11,89 | 11,48 | 11,87 | 4,86% | 171.034,00 |
| 15.07.2024 | 11,10 | 11,49 | 11,10 | 11,32 | 3,38% | 131.386,00 |
| 12.07.2024 | 11,00 | 11,25 | 10,89 | 10,95 | 0,34% | 138.892,00 |
| 11.07.2024 | 10,47 | 11,04 | 10,46 | 10,91 | 6,36% | 212.977,00 |
| 10.07.2024 | 10,04 | 10,33 | 10,02 | 10,26 | -0,97% | 175.146,00 |
| 09.07.2024 | 10,16 | 10,36 | 10,10 | 10,36 | 1,57% | 111.711,00 |
| 08.07.2024 | 10,03 | 10,30 | 10,03 | 10,20 | 2,82% | 141.942,00 |
| 05.07.2024 | 10,02 | 10,18 | 9,90 | 9,92 | -1,49% | 163.217,00 |
| 03.07.2024 | 10,37 | 10,37 | 10,06 | 10,07 | -2,89% | 55.207,00 |
| 02.07.2024 | 10,27 | 10,39 | 10,24 | 10,37 | 1,27% | 84.469,00 |