42,190$
1,56%
Echtzeit-Aktienkurs First Mid Bancshares
Bid:
Ask:
Aktienkurse zur First Mid Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 41,65 | 42,37 | 41,50 | 42,19 | 1,56% | 51.141,00 |
| 03.12.2024 | 42,34 | 42,46 | 41,50 | 41,54 | -1,75% | 48.454,00 |
| 02.12.2024 | 42,23 | 42,53 | 41,63 | 42,28 | 0,64% | 61.011,00 |
| 29.11.2024 | 42,69 | 42,69 | 41,76 | 42,01 | -0,40% | 44.009,00 |
| 27.11.2024 | 42,58 | 42,91 | 42,01 | 42,18 | -0,21% | 39.374,00 |
| 26.11.2024 | 42,64 | 42,74 | 42,16 | 42,27 | -1,05% | 36.403,00 |
| 25.11.2024 | 42,74 | 43,86 | 42,72 | 42,72 | 1,02% | 63.161,00 |
| 22.11.2024 | 42,25 | 42,36 | 41,78 | 42,29 | 2,22% | 115.515,00 |
| 20.11.2024 | 41,16 | 41,38 | 40,80 | 41,37 | 0,19% | 45.418,00 |
| 19.11.2024 | 41,10 | 41,56 | 40,84 | 41,29 | -0,72% | 30.449,00 |
| 18.11.2024 | 42,02 | 42,20 | 41,59 | 41,59 | -0,95% | 41.051,00 |
| 15.11.2024 | 41,75 | 42,40 | 41,36 | 41,99 | 1,08% | 55.555,00 |
| 14.11.2024 | 42,19 | 42,19 | 41,29 | 41,54 | -1,40% | 106.261,00 |
| 13.11.2024 | 42,87 | 43,52 | 42,09 | 42,13 | -0,64% | 92.293,00 |
| 12.11.2024 | 42,36 | 43,30 | 42,35 | 42,40 | -1,69% | 64.367,00 |
| 11.11.2024 | 42,08 | 43,30 | 41,93 | 43,13 | 4,28% | 53.704,00 |
| 08.11.2024 | 41,50 | 41,91 | 41,17 | 41,36 | 0,68% | 70.211,00 |
| 07.11.2024 | 42,75 | 42,87 | 41,00 | 41,08 | -5,02% | 77.889,00 |
| 06.11.2024 | 40,25 | 43,30 | 40,00 | 43,25 | 13,64% | 187.471,00 |
| 05.11.2024 | 37,54 | 38,44 | 37,06 | 38,06 | 1,30% | 60.173,00 |
| 04.11.2024 | 37,52 | 38,06 | 36,61 | 37,57 | -0,63% | 45.389,00 |
| 01.11.2024 | 38,58 | 38,65 | 37,68 | 37,81 | -0,89% | 50.145,00 |
| 31.10.2024 | 38,97 | 38,97 | 38,11 | 38,15 | -2,53% | 43.486,00 |
| 30.10.2024 | 38,60 | 39,79 | 38,38 | 39,14 | 1,11% | 29.353,00 |
| 29.10.2024 | 38,47 | 38,94 | 38,47 | 38,71 | -0,10% | 37.653,00 |
| 28.10.2024 | 38,32 | 39,26 | 38,23 | 38,75 | 2,38% | 68.622,00 |
| 25.10.2024 | 39,21 | 39,39 | 37,76 | 37,85 | -2,62% | 37.401,00 |
| 24.10.2024 | 39,23 | 39,23 | 38,55 | 38,87 | -1,02% | 46.205,00 |
| 23.10.2024 | 38,66 | 39,33 | 38,66 | 39,27 | 1,06% | 36.748,00 |
| 22.10.2024 | 38,48 | 39,00 | 38,48 | 38,86 | 0,99% | 30.166,00 |
| 21.10.2024 | 39,86 | 39,86 | 38,43 | 38,48 | -2,90% | 51.940,00 |
| 18.10.2024 | 39,98 | 39,98 | 39,55 | 39,63 | -0,92% | 50.264,00 |
| 17.10.2024 | 40,28 | 40,63 | 39,85 | 40,00 | -0,47% | 67.187,00 |
| 16.10.2024 | 40,33 | 40,69 | 36,42 | 40,19 | 0,78% | 86.506,00 |
| 15.10.2024 | 38,99 | 40,51 | 38,99 | 39,88 | 2,89% | 68.617,00 |
| 14.10.2024 | 38,40 | 39,08 | 38,22 | 38,76 | 0,88% | 28.239,00 |
| 11.10.2024 | 37,41 | 38,61 | 37,41 | 38,42 | 3,14% | 31.239,00 |
| 10.10.2024 | 37,00 | 37,29 | 36,68 | 37,25 | -0,21% | 38.025,00 |
| 09.10.2024 | 36,96 | 37,54 | 36,48 | 37,33 | 0,97% | 28.475,00 |
| 08.10.2024 | 37,19 | 37,42 | 36,95 | 36,97 | -0,48% | 13.713,00 |
| 07.10.2024 | 37,18 | 37,39 | 36,87 | 37,15 | -0,54% | 22.595,00 |
| 04.10.2024 | 37,41 | 37,75 | 37,22 | 37,35 | 1,29% | 43.335,00 |
| 03.10.2024 | 36,92 | 37,10 | 36,35 | 36,88 | -0,39% | 24.260,00 |
| 02.10.2024 | 37,26 | 37,69 | 36,90 | 37,02 | -1,44% | 33.799,00 |
| 01.10.2024 | 38,67 | 38,67 | 37,56 | 37,56 | -3,35% | 24.044,00 |
| 30.09.2024 | 37,77 | 39,06 | 37,57 | 38,86 | 2,72% | 67.007,00 |
| 27.09.2024 | 38,33 | 38,40 | 37,74 | 37,83 | -0,39% | 43.637,00 |
| 26.09.2024 | 38,46 | 38,73 | 37,86 | 37,98 | -0,47% | 70.604,00 |
| 25.09.2024 | 38,86 | 39,16 | 38,13 | 38,16 | -1,73% | 52.639,00 |
| 24.09.2024 | 39,38 | 39,38 | 38,79 | 38,83 | -1,38% | 29.291,00 |
| 23.09.2024 | 39,68 | 39,68 | 39,12 | 39,38 | -0,57% | 48.819,00 |
| 20.09.2024 | 40,38 | 40,38 | 39,53 | 39,60 | -2,41% | 174.233,00 |
| 19.09.2024 | 40,52 | 40,64 | 39,67 | 40,58 | 2,40% | 75.030,00 |
| 18.09.2024 | 39,64 | 41,02 | 38,88 | 39,63 | -0,08% | 50.272,00 |
| 17.09.2024 | 40,04 | 40,63 | 39,58 | 39,66 | -0,33% | 72.001,00 |
| 16.09.2024 | 39,43 | 39,91 | 38,98 | 39,79 | 1,20% | 55.810,00 |
| 13.09.2024 | 38,79 | 39,43 | 38,73 | 39,32 | 2,34% | 44.042,00 |
| 12.09.2024 | 38,52 | 38,66 | 38,14 | 38,42 | 0,23% | 36.061,00 |
| 11.09.2024 | 38,68 | 38,87 | 37,54 | 38,33 | -1,47% | 137.256,00 |
| 10.09.2024 | 38,44 | 38,94 | 38,23 | 38,90 | 1,22% | 54.867,00 |
| 09.09.2024 | 38,45 | 38,89 | 38,26 | 38,43 | 0,10% | 48.369,00 |
| 06.09.2024 | 39,31 | 39,37 | 38,38 | 38,39 | -1,84% | 20.654,00 |
| 05.09.2024 | 39,39 | 39,39 | 38,68 | 39,11 | -0,36% | 28.260,00 |
| 04.09.2024 | 39,77 | 39,82 | 39,23 | 39,25 | -1,43% | 45.628,00 |
| 03.09.2024 | 39,98 | 40,39 | 39,69 | 39,82 | -1,14% | 79.762,00 |
| 30.08.2024 | 40,35 | 40,39 | 39,82 | 40,28 | 0,32% | 61.691,00 |
| 29.08.2024 | 40,33 | 40,51 | 39,52 | 40,15 | 0,40% | 67.824,00 |
| 28.08.2024 | 39,88 | 40,56 | 39,70 | 39,99 | -0,25% | 64.580,00 |
| 27.08.2024 | 39,84 | 40,17 | 39,24 | 40,09 | 0,20% | 59.499,00 |
| 26.08.2024 | 40,25 | 40,42 | 39,92 | 40,01 | 0,13% | 42.785,00 |
| 23.08.2024 | 38,59 | 40,48 | 38,47 | 39,96 | 4,47% | 90.412,00 |
| 22.08.2024 | 38,01 | 38,34 | 37,92 | 38,25 | 0,90% | 22.785,00 |
| 21.08.2024 | 38,14 | 38,14 | 37,18 | 37,91 | 0,34% | 49.276,00 |
| 20.08.2024 | 38,23 | 38,38 | 37,56 | 37,78 | -1,36% | 92.746,00 |
| 19.08.2024 | 38,15 | 38,34 | 37,93 | 38,30 | 0,58% | 70.932,00 |
| 16.08.2024 | 37,62 | 38,36 | 37,62 | 38,08 | 0,37% | 35.158,00 |
| 15.08.2024 | 37,77 | 38,38 | 37,72 | 37,94 | 2,46% | 29.659,00 |
| 14.08.2024 | 37,02 | 37,18 | 36,62 | 37,03 | -0,62% | 25.618,00 |
| 13.08.2024 | 37,37 | 37,37 | 36,68 | 37,26 | 0,87% | 30.590,00 |
| 12.08.2024 | 37,33 | 37,76 | 36,48 | 36,94 | -0,81% | 33.183,00 |
| 09.08.2024 | 37,95 | 38,01 | 36,70 | 37,24 | -1,19% | 59.121,00 |
| 08.08.2024 | 37,85 | 37,90 | 37,19 | 37,69 | 1,07% | 30.240,00 |
| 07.08.2024 | 37,89 | 38,12 | 37,15 | 37,29 | -0,43% | 34.861,00 |
| 06.08.2024 | 36,90 | 37,79 | 36,79 | 37,45 | 1,13% | 113.786,00 |
| 05.08.2024 | 36,45 | 37,05 | 35,57 | 37,03 | -1,88% | 94.895,00 |
| 02.08.2024 | 36,89 | 37,93 | 36,89 | 37,74 | -0,84% | 80.979,00 |
| 01.08.2024 | 38,87 | 39,24 | 37,72 | 38,06 | -1,17% | 86.374,00 |
| 31.07.2024 | 39,08 | 39,33 | 38,26 | 38,51 | -0,52% | 60.102,00 |
| 30.07.2024 | 38,64 | 38,89 | 38,36 | 38,71 | 1,02% | 31.887,00 |
| 29.07.2024 | 39,40 | 39,78 | 38,03 | 38,32 | -2,77% | 82.314,00 |
| 26.07.2024 | 39,95 | 40,24 | 38,84 | 39,41 | 0,36% | 78.845,00 |
| 25.07.2024 | 38,66 | 40,00 | 38,53 | 39,27 | 1,84% | 109.036,00 |
| 24.07.2024 | 38,93 | 39,66 | 38,56 | 38,56 | -1,15% | 74.111,00 |
| 23.07.2024 | 37,93 | 39,63 | 37,84 | 39,01 | 2,23% | 116.752,00 |
| 22.07.2024 | 37,25 | 38,36 | 36,77 | 38,16 | 2,44% | 72.690,00 |
| 19.07.2024 | 37,49 | 38,21 | 37,10 | 37,25 | -0,45% | 81.603,00 |
| 18.07.2024 | 37,82 | 38,58 | 37,27 | 37,42 | -2,02% | 53.015,00 |
| 17.07.2024 | 37,52 | 38,32 | 36,80 | 38,19 | 0,95% | 101.080,00 |
| 16.07.2024 | 36,62 | 38,09 | 36,18 | 37,83 | 4,68% | 106.464,00 |
| 15.07.2024 | 35,27 | 36,46 | 34,81 | 36,14 | 3,79% | 86.516,00 |