12,340$
-0,40%
Echtzeit-Aktienkurs First of Long Island Corp
Bid:
Ask:
Aktienkurse zur First of Long Island Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,36 | 12,50 | 12,27 | 12,34 | -0,40% | 70.262,00 |
| 08.05.2025 | 12,18 | 12,53 | 12,18 | 12,39 | 2,91% | 49.541,00 |
| 07.05.2025 | 12,12 | 12,16 | 12,00 | 12,04 | 0,92% | 58.147,00 |
| 06.05.2025 | 11,92 | 12,15 | 11,92 | 11,93 | -1,32% | 67.116,00 |
| 05.05.2025 | 12,02 | 12,33 | 11,99 | 12,09 | -0,33% | 60.240,00 |
| 02.05.2025 | 11,86 | 12,18 | 11,79 | 12,13 | 4,12% | 215.246,00 |
| 01.05.2025 | 11,40 | 11,80 | 11,40 | 11,65 | 0,87% | 42.510,00 |
| 30.04.2025 | 11,50 | 11,66 | 11,36 | 11,55 | -0,77% | 60.365,00 |
| 29.04.2025 | 11,63 | 11,80 | 11,62 | 11,64 | -0,51% | 27.308,00 |
| 28.04.2025 | 11,50 | 11,72 | 11,41 | 11,70 | 2,09% | 45.862,00 |
| 25.04.2025 | 11,38 | 11,56 | 11,22 | 11,46 | -1,38% | 38.986,00 |
| 24.04.2025 | 11,47 | 11,65 | 11,36 | 11,62 | 2,11% | 73.453,00 |
| 23.04.2025 | 11,64 | 11,84 | 11,33 | 11,38 | 0,80% | 56.298,00 |
| 22.04.2025 | 11,02 | 11,35 | 10,86 | 11,29 | 3,86% | 45.796,00 |
| 21.04.2025 | 10,75 | 10,91 | 10,75 | 10,87 | -0,73% | 68.827,00 |
| 17.04.2025 | 10,88 | 11,07 | 10,88 | 10,95 | 0,74% | 68.306,00 |
| 16.04.2025 | 10,86 | 10,97 | 10,75 | 10,87 | -0,91% | 36.364,00 |
| 15.04.2025 | 10,76 | 11,14 | 10,76 | 10,97 | 1,86% | 63.363,00 |
| 14.04.2025 | 10,74 | 10,87 | 10,55 | 10,77 | 1,41% | 63.325,00 |
| 11.04.2025 | 10,54 | 10,77 | 10,45 | 10,62 | -0,89% | 77.463,00 |
| 10.04.2025 | 11,26 | 11,26 | 10,49 | 10,72 | -6,50% | 93.201,00 |
| 09.04.2025 | 10,57 | 11,85 | 10,52 | 11,46 | 6,11% | 131.355,00 |
| 08.04.2025 | 11,43 | 11,56 | 10,67 | 10,80 | -2,35% | 63.712,00 |
| 07.04.2025 | 11,13 | 11,67 | 10,66 | 11,06 | 0,55% | 121.738,00 |
| 04.04.2025 | 10,64 | 11,26 | 10,59 | 11,00 | -1,21% | 89.602,00 |
| 03.04.2025 | 11,73 | 11,82 | 11,12 | 11,14 | -9,40% | 66.034,00 |
| 02.04.2025 | 12,15 | 12,34 | 12,15 | 12,29 | -0,16% | 118.240,00 |
| 01.04.2025 | 12,60 | 12,60 | 12,22 | 12,31 | -0,49% | 81.235,00 |
| 31.03.2025 | 12,22 | 12,39 | 12,10 | 12,37 | 0,65% | 134.872,00 |
| 28.03.2025 | 12,51 | 12,51 | 12,24 | 12,29 | -1,76% | 39.983,00 |
| 27.03.2025 | 12,25 | 12,56 | 12,25 | 12,51 | 0,16% | 47.374,00 |
| 26.03.2025 | 12,30 | 12,88 | 12,30 | 12,49 | 3,57% | 86.690,00 |
| 25.03.2025 | 12,26 | 12,27 | 12,06 | 12,06 | -1,79% | 116.031,00 |
| 24.03.2025 | 11,97 | 12,34 | 11,97 | 12,28 | 1,61% | 57.123,00 |
| 21.03.2025 | 12,06 | 12,29 | 11,88 | 12,09 | -0,94% | 339.512,00 |
| 20.03.2025 | 12,25 | 12,48 | 12,18 | 12,20 | -1,53% | 34.044,00 |
| 19.03.2025 | 12,12 | 12,46 | 12,12 | 12,39 | 1,89% | 48.609,00 |
| 18.03.2025 | 12,05 | 12,20 | 11,94 | 12,16 | 0,45% | 57.684,00 |
| 17.03.2025 | 12,00 | 12,12 | 11,94 | 12,11 | 0,88% | 59.622,00 |
| 14.03.2025 | 11,95 | 12,08 | 11,91 | 12,00 | 1,87% | 45.803,00 |
| 13.03.2025 | 11,90 | 11,90 | 11,71 | 11,78 | 0,00% | 39.564,00 |
| 12.03.2025 | 11,77 | 11,88 | 11,56 | 11,78 | 1,46% | 77.221,00 |
| 11.03.2025 | 11,86 | 11,92 | 11,59 | 11,61 | -1,94% | 73.856,00 |
| 10.03.2025 | 12,02 | 12,22 | 11,77 | 11,84 | -4,05% | 143.140,00 |
| 07.03.2025 | 12,57 | 12,80 | 12,11 | 12,34 | 0,16% | 46.745,00 |
| 06.03.2025 | 12,30 | 12,41 | 12,18 | 12,32 | -1,16% | 47.680,00 |
| 05.03.2025 | 12,54 | 12,60 | 12,30 | 12,47 | -0,76% | 56.961,00 |
| 04.03.2025 | 12,82 | 12,89 | 12,47 | 12,56 | -3,16% | 79.518,00 |
| 03.03.2025 | 13,26 | 13,28 | 12,92 | 12,97 | -1,52% | 70.981,00 |
| 28.02.2025 | 12,96 | 13,17 | 12,90 | 13,17 | 1,93% | 58.090,00 |
| 27.02.2025 | 12,78 | 12,93 | 12,69 | 12,92 | 0,86% | 53.304,00 |
| 26.02.2025 | 13,35 | 13,36 | 12,71 | 12,81 | -1,16% | 54.278,00 |
| 25.02.2025 | 13,09 | 13,25 | 12,82 | 12,96 | 1,41% | 80.411,00 |
| 24.02.2025 | 13,08 | 13,08 | 12,77 | 12,78 | -1,43% | 64.728,00 |
| 21.02.2025 | 13,44 | 13,54 | 12,94 | 12,97 | -2,52% | 86.836,00 |
| 20.02.2025 | 13,52 | 13,52 | 13,12 | 13,30 | -2,06% | 95.139,00 |
| 19.02.2025 | 13,69 | 13,71 | 13,45 | 13,58 | -1,81% | 56.028,00 |
| 18.02.2025 | 13,64 | 13,86 | 13,58 | 13,83 | 1,39% | 76.167,00 |
| 14.02.2025 | 13,80 | 14,00 | 13,57 | 13,64 | -1,09% | 90.076,00 |
| 13.02.2025 | 13,66 | 13,82 | 13,63 | 13,79 | 0,95% | 99.522,00 |
| 12.02.2025 | 13,87 | 13,95 | 13,65 | 13,66 | -2,91% | 151.506,00 |
| 11.02.2025 | 13,07 | 14,19 | 13,07 | 14,07 | 2,18% | 129.112,00 |
| 10.02.2025 | 13,50 | 13,96 | 13,50 | 13,77 | -0,07% | 119.911,00 |
| 07.02.2025 | 13,79 | 13,88 | 13,58 | 13,78 | -0,07% | 99.046,00 |
| 06.02.2025 | 13,41 | 13,85 | 13,41 | 13,79 | 1,70% | 81.925,00 |
| 05.02.2025 | 13,09 | 13,56 | 13,09 | 13,56 | 0,89% | 112.899,00 |
| 04.02.2025 | 12,86 | 13,48 | 12,82 | 13,44 | 4,02% | 95.176,00 |
| 03.02.2025 | 12,67 | 13,08 | 12,38 | 12,92 | -0,62% | 83.415,00 |
| 31.01.2025 | 12,77 | 13,22 | 12,77 | 13,00 | 0,93% | 137.563,00 |
| 30.01.2025 | 12,36 | 13,15 | 12,36 | 12,88 | 4,63% | 125.533,00 |
| 29.01.2025 | 12,11 | 12,42 | 12,11 | 12,31 | 1,15% | 82.660,00 |
| 28.01.2025 | 12,28 | 12,34 | 12,14 | 12,17 | -0,90% | 55.124,00 |
| 27.01.2025 | 11,95 | 12,33 | 11,85 | 12,28 | 3,19% | 122.123,00 |
| 24.01.2025 | 11,90 | 12,09 | 11,81 | 11,90 | -0,08% | 91.797,00 |
| 23.01.2025 | 11,74 | 11,99 | 11,74 | 11,91 | 0,76% | 68.404,00 |
| 22.01.2025 | 11,80 | 11,87 | 11,71 | 11,82 | -0,67% | 88.813,00 |
| 21.01.2025 | 11,91 | 12,05 | 11,80 | 11,90 | 0,85% | 67.794,00 |
| 17.01.2025 | 11,79 | 11,86 | 11,63 | 11,80 | 0,77% | 81.999,00 |
| 16.01.2025 | 11,79 | 11,84 | 11,53 | 11,71 | -1,18% | 106.989,00 |
| 15.01.2025 | 11,86 | 12,09 | 11,69 | 11,85 | 2,86% | 97.420,00 |
| 14.01.2025 | 11,22 | 11,54 | 11,15 | 11,52 | 3,23% | 79.654,00 |
| 13.01.2025 | 10,90 | 11,20 | 10,85 | 11,16 | 1,09% | 98.648,00 |
| 10.01.2025 | 11,32 | 11,32 | 10,92 | 11,04 | -4,08% | 108.565,00 |
| 08.01.2025 | 11,40 | 11,60 | 11,34 | 11,51 | 0,09% | 66.640,00 |
| 07.01.2025 | 11,86 | 11,94 | 11,41 | 11,50 | -2,95% | 61.908,00 |
| 06.01.2025 | 11,90 | 12,17 | 11,85 | 11,85 | -0,59% | 87.740,00 |
| 03.01.2025 | 11,63 | 11,93 | 11,40 | 11,92 | 2,67% | 70.300,00 |
| 02.01.2025 | 11,78 | 11,90 | 11,52 | 11,61 | -0,60% | 89.280,00 |
| 31.12.2024 | 11,72 | 11,78 | 11,61 | 11,68 | -1,43% | 109.428,00 |
| 30.12.2024 | 11,86 | 11,90 | 11,65 | 11,85 | -0,17% | 84.466,00 |
| 27.12.2024 | 12,15 | 12,17 | 11,84 | 11,87 | -2,22% | 92.448,00 |
| 26.12.2024 | 12,08 | 12,19 | 12,00 | 12,14 | -0,16% | 37.149,00 |
| 24.12.2024 | 12,16 | 12,17 | 12,02 | 12,16 | 0,25% | 25.177,00 |
| 23.12.2024 | 12,37 | 12,42 | 12,06 | 12,13 | -2,14% | 76.298,00 |
| 20.12.2024 | 12,11 | 12,53 | 12,11 | 12,40 | 1,43% | 357.736,00 |
| 19.12.2024 | 12,68 | 12,76 | 12,19 | 12,22 | -2,08% | 126.124,00 |
| 18.12.2024 | 13,55 | 13,57 | 12,39 | 12,48 | -6,87% | 107.481,00 |
| 17.12.2024 | 13,76 | 13,91 | 13,34 | 13,40 | -2,90% | 80.819,00 |
| 16.12.2024 | 13,69 | 13,87 | 13,58 | 13,80 | 0,73% | 67.138,00 |
| 13.12.2024 | 13,70 | 13,70 | 13,48 | 13,70 | -0,07% | 77.357,00 |