43,670$
1,99%
Echtzeit-Aktienkurs First Mid Bancshares
Bid:
Ask:
Aktienkurse zur First Mid Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 43,40 | 44,64 | 43,36 | 43,67 | 1,99% | 106.629,00 |
| 16.04.2026 | 43,40 | 43,40 | 42,66 | 42,82 | -1,59% | 103.841,00 |
| 15.04.2026 | 43,50 | 43,65 | 43,08 | 43,51 | -0,16% | 64.765,00 |
| 14.04.2026 | 43,48 | 43,72 | 43,04 | 43,58 | 0,00% | 73.862,00 |
| 13.04.2026 | 43,51 | 43,66 | 43,17 | 43,58 | 0,07% | 61.488,00 |
| 10.04.2026 | 43,83 | 43,83 | 43,27 | 43,55 | -0,93% | 91.581,00 |
| 09.04.2026 | 43,00 | 44,21 | 43,00 | 43,96 | 1,43% | 151.160,00 |
| 08.04.2026 | 43,79 | 44,17 | 43,15 | 43,34 | 1,93% | 106.031,00 |
| 07.04.2026 | 41,92 | 42,58 | 41,92 | 42,52 | 0,93% | 219.994,00 |
| 06.04.2026 | 41,58 | 42,29 | 41,32 | 42,13 | 1,15% | 153.877,00 |
| 02.04.2026 | 40,80 | 41,82 | 40,80 | 41,65 | 0,26% | 120.737,00 |
| 01.04.2026 | 41,46 | 42,06 | 41,42 | 41,54 | 0,92% | 115.619,00 |
| 31.03.2026 | 41,15 | 41,41 | 40,69 | 41,16 | 1,20% | 176.796,00 |
| 30.03.2026 | 40,38 | 40,77 | 40,19 | 40,67 | 1,30% | 146.549,00 |
| 27.03.2026 | 40,50 | 40,60 | 40,00 | 40,15 | -1,11% | 95.595,00 |
| 26.03.2026 | 40,23 | 40,72 | 40,06 | 40,60 | 0,10% | 97.437,00 |
| 25.03.2026 | 40,77 | 41,00 | 40,35 | 40,56 | 0,10% | 154.159,00 |
| 24.03.2026 | 39,49 | 41,00 | 39,49 | 40,52 | 0,30% | 138.196,00 |
| 23.03.2026 | 40,00 | 41,09 | 39,94 | 40,40 | 2,38% | 198.391,00 |
| 20.03.2026 | 39,72 | 39,72 | 39,24 | 39,46 | -0,40% | 282.807,00 |
| 19.03.2026 | 38,81 | 39,98 | 38,71 | 39,62 | 1,62% | 120.607,00 |
| 18.03.2026 | 39,18 | 39,29 | 38,84 | 38,99 | -0,99% | 121.072,00 |
| 17.03.2026 | 40,09 | 40,23 | 39,25 | 39,38 | -1,23% | 118.641,00 |
| 16.03.2026 | 39,95 | 40,21 | 39,60 | 39,87 | 1,19% | 160.149,00 |
| 13.03.2026 | 39,80 | 40,30 | 39,13 | 39,40 | -0,76% | 104.670,00 |
| 12.03.2026 | 39,05 | 39,72 | 38,80 | 39,70 | 0,05% | 126.791,00 |
| 11.03.2026 | 40,06 | 40,14 | 39,32 | 39,68 | -1,27% | 81.982,00 |
| 10.03.2026 | 39,75 | 40,90 | 39,68 | 40,19 | 0,55% | 111.997,00 |
| 09.03.2026 | 38,98 | 40,23 | 38,70 | 39,97 | -0,47% | 167.506,00 |
| 06.03.2026 | 39,59 | 40,28 | 38,97 | 40,16 | -0,96% | 147.416,00 |
| 05.03.2026 | 40,94 | 41,52 | 40,25 | 40,55 | -2,27% | 129.326,00 |
| 04.03.2026 | 41,35 | 41,83 | 40,74 | 41,49 | 0,85% | 110.279,00 |
| 03.03.2026 | 40,62 | 41,37 | 39,48 | 41,14 | -0,88% | 124.674,00 |
| 02.03.2026 | 40,24 | 41,88 | 40,17 | 41,51 | 1,21% | 108.837,00 |
| 27.02.2026 | 41,95 | 41,95 | 40,90 | 41,01 | -4,12% | 101.182,00 |
| 26.02.2026 | 42,71 | 43,38 | 42,14 | 42,77 | 0,05% | 91.539,00 |
| 25.02.2026 | 42,03 | 42,80 | 41,84 | 42,75 | 1,98% | 80.818,00 |
| 24.02.2026 | 42,12 | 42,46 | 41,66 | 41,92 | -4,38% | 79.777,00 |
| 20.02.2026 | 43,12 | 43,94 | 43,03 | 43,84 | 0,83% | 98.884,00 |
| 19.02.2026 | 43,95 | 43,95 | 42,99 | 43,48 | 0,05% | 93.443,00 |
| 18.02.2026 | 43,73 | 44,54 | 43,29 | 43,46 | -1,20% | 123.097,00 |
| 17.02.2026 | 43,29 | 44,24 | 43,29 | 43,99 | 1,62% | 95.542,00 |
| 13.02.2026 | 42,91 | 43,55 | 42,38 | 43,29 | 1,10% | 93.797,00 |
| 12.02.2026 | 43,01 | 43,47 | 42,05 | 42,82 | -0,88% | 91.444,00 |
| 11.02.2026 | 44,03 | 44,48 | 43,14 | 43,20 | -1,46% | 107.028,00 |
| 10.02.2026 | 44,28 | 44,60 | 43,30 | 43,84 | -0,72% | 104.846,00 |
| 09.02.2026 | 44,52 | 44,75 | 44,07 | 44,16 | -0,88% | 74.861,00 |
| 06.02.2026 | 44,55 | 44,84 | 44,32 | 44,55 | 1,25% | 107.132,00 |
| 05.02.2026 | 44,25 | 44,51 | 43,27 | 44,00 | -0,56% | 125.190,00 |
| 04.02.2026 | 44,00 | 44,85 | 43,63 | 44,25 | 0,89% | 139.965,00 |
| 03.02.2026 | 43,47 | 44,61 | 43,11 | 43,86 | 0,64% | 112.693,00 |
| 02.02.2026 | 42,04 | 44,00 | 41,87 | 43,58 | 3,52% | 124.395,00 |
| 30.01.2026 | 41,10 | 42,15 | 41,10 | 42,10 | 1,45% | 147.514,00 |
| 29.01.2026 | 41,77 | 42,91 | 40,83 | 41,50 | -1,26% | 151.682,00 |
| 28.01.2026 | 42,60 | 42,85 | 41,89 | 42,03 | -1,29% | 86.956,00 |
| 27.01.2026 | 42,40 | 42,96 | 42,35 | 42,58 | 0,66% | 84.175,00 |
| 26.01.2026 | 41,73 | 42,85 | 41,69 | 42,30 | -2,56% | 105.709,00 |
| 22.01.2026 | 43,32 | 44,32 | 43,19 | 43,41 | 0,12% | 116.587,00 |
| 21.01.2026 | 41,53 | 43,36 | 41,46 | 43,36 | 5,55% | 173.374,00 |
| 20.01.2026 | 40,82 | 41,60 | 40,82 | 41,08 | -1,04% | 119.208,00 |
| 16.01.2026 | 41,46 | 41,93 | 41,22 | 41,51 | 0,02% | 134.522,00 |
| 15.01.2026 | 40,65 | 41,58 | 40,59 | 41,50 | 2,62% | 100.282,00 |
| 14.01.2026 | 39,43 | 40,53 | 39,15 | 40,44 | 2,72% | 111.463,00 |
| 13.01.2026 | 39,72 | 39,72 | 39,18 | 39,37 | -0,74% | 68.906,00 |
| 12.01.2026 | 39,40 | 39,78 | 39,03 | 39,67 | 0,11% | 63.924,00 |
| 09.01.2026 | 40,18 | 40,33 | 39,59 | 39,62 | -1,18% | 86.889,00 |
| 08.01.2026 | 38,89 | 40,48 | 38,89 | 40,10 | 2,47% | 107.725,00 |
| 07.01.2026 | 39,51 | 39,51 | 38,75 | 39,13 | -0,58% | 84.159,00 |
| 06.01.2026 | 39,02 | 39,36 | 38,69 | 39,36 | 0,41% | 129.264,00 |
| 05.01.2026 | 38,55 | 39,94 | 38,15 | 39,20 | 1,48% | 104.624,00 |
| 02.01.2026 | 39,00 | 39,79 | 38,42 | 38,63 | -0,95% | 81.726,00 |
| 31.12.2025 | 39,54 | 40,07 | 37,82 | 39,00 | -1,04% | 88.629,00 |
| 30.12.2025 | 39,68 | 39,69 | 39,25 | 39,41 | -0,77% | 86.687,00 |
| 29.12.2025 | 40,18 | 40,18 | 39,35 | 39,72 | -0,71% | 96.948,00 |
| 26.12.2025 | 40,13 | 40,48 | 39,57 | 40,00 | -0,30% | 89.803,00 |
| 24.12.2025 | 40,41 | 40,66 | 40,11 | 40,12 | -0,72% | 51.096,00 |
| 23.12.2025 | 40,50 | 40,81 | 40,35 | 40,41 | -0,86% | 75.266,00 |
| 22.12.2025 | 41,30 | 41,81 | 40,73 | 40,76 | -1,00% | 97.748,00 |
| 19.12.2025 | 42,12 | 42,12 | 40,89 | 41,17 | -2,58% | 270.197,00 |
| 18.12.2025 | 42,60 | 42,81 | 41,92 | 42,26 | 0,26% | 155.874,00 |
| 17.12.2025 | 42,30 | 42,64 | 41,89 | 42,15 | -0,33% | 70.326,00 |
| 16.12.2025 | 42,42 | 42,85 | 42,23 | 42,29 | 0,01% | 77.704,00 |
| 15.12.2025 | 42,15 | 42,45 | 41,74 | 42,29 | 0,75% | 116.696,00 |
| 12.12.2025 | 42,29 | 42,50 | 41,66 | 41,97 | -0,14% | 100.898,00 |
| 11.12.2025 | 41,50 | 42,11 | 41,18 | 42,03 | 1,13% | 91.978,00 |
| 10.12.2025 | 40,24 | 41,70 | 40,24 | 41,56 | 3,43% | 123.806,00 |
| 09.12.2025 | 40,20 | 40,54 | 39,88 | 40,18 | 0,60% | 48.423,00 |
| 08.12.2025 | 40,04 | 40,28 | 39,81 | 39,94 | 0,23% | 60.057,00 |
| 05.12.2025 | 40,05 | 40,46 | 39,70 | 39,85 | -1,07% | 87.780,00 |
| 04.12.2025 | 40,13 | 40,74 | 40,02 | 40,28 | -0,17% | 121.035,00 |
| 03.12.2025 | 38,99 | 40,37 | 38,99 | 40,35 | 4,13% | 83.691,00 |
| 02.12.2025 | 38,89 | 39,05 | 38,63 | 38,75 | 0,52% | 49.685,00 |
| 01.12.2025 | 37,90 | 39,03 | 37,90 | 38,55 | 1,29% | 70.106,00 |
| 28.11.2025 | 38,46 | 38,66 | 37,93 | 38,06 | -0,44% | 37.725,00 |
| 26.11.2025 | 38,25 | 38,75 | 38,10 | 38,23 | -0,55% | 79.462,00 |
| 25.11.2025 | 37,67 | 38,76 | 37,67 | 38,44 | 2,63% | 63.928,00 |
| 24.11.2025 | 37,16 | 37,75 | 37,16 | 37,46 | 3,13% | 64.516,00 |
| 20.11.2025 | 36,46 | 36,91 | 36,07 | 36,32 | 0,53% | 71.948,00 |
| 19.11.2025 | 35,60 | 36,19 | 35,44 | 36,13 | 1,13% | 64.069,00 |
| 18.11.2025 | 36,00 | 36,26 | 35,68 | 35,73 | -0,76% | 59.809,00 |