48,750$
-0,20%
Echtzeit-Aktienkurs First Mid Bancshares
Bid:
Ask:
Aktienkurse zur First Mid Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 48,23 | 49,06 | 47,91 | 48,75 | -0,20% | 149.967,00 |
| 13.10.2026 | 49,50 | 50,17 | 48,70 | 48,85 | -0,79% | 130.442,00 |
| 12.10.2026 | 48,46 | 49,50 | 48,46 | 49,24 | 1,55% | 143.705,00 |
| 09.10.2026 | 49,09 | 49,13 | 48,46 | 48,49 | -1,56% | 119.838,00 |
| 08.10.2026 | 48,86 | 49,53 | 48,57 | 49,26 | 0,74% | 156.746,00 |
| 07.10.2026 | 48,98 | 49,27 | 48,72 | 48,90 | -1,23% | 257.115,00 |
| 06.10.2026 | 49,87 | 50,21 | 49,46 | 49,51 | -0,50% | 134.673,00 |
| 05.10.2026 | 49,87 | 50,15 | 49,48 | 49,76 | -0,40% | 153.816,00 |
| 02.10.2026 | 49,73 | 50,51 | 49,59 | 49,96 | 1,40% | 117.626,00 |
| 01.10.2026 | 48,65 | 49,32 | 47,88 | 49,27 | 1,07% | 151.837,00 |
| 30.09.2026 | 48,99 | 49,09 | 48,36 | 48,75 | -0,27% | 146.351,00 |
| 29.09.2026 | 49,51 | 49,74 | 48,58 | 48,88 | -1,05% | 135.678,00 |
| 28.09.2026 | 49,72 | 49,74 | 49,30 | 49,40 | -0,66% | 126.809,00 |
| 25.09.2026 | 49,55 | 50,03 | 49,45 | 49,73 | 0,69% | 208.278,00 |
| 24.09.2026 | 48,99 | 49,47 | 48,86 | 49,39 | 1,33% | 130.380,00 |
| 23.09.2026 | 49,09 | 49,21 | 48,60 | 48,74 | -0,96% | 73.753,00 |
| 22.09.2026 | 49,90 | 50,30 | 49,20 | 49,21 | -0,95% | 144.943,00 |
| 21.09.2026 | 49,98 | 50,15 | 49,63 | 49,68 | -0,52% | 108.882,00 |
| 18.09.2026 | 49,83 | 50,29 | 49,29 | 49,94 | -0,42% | 421.065,00 |
| 17.09.2026 | 50,70 | 50,70 | 50,10 | 50,15 | -0,16% | 79.974,00 |
| 16.09.2026 | 50,92 | 50,96 | 49,40 | 50,23 | -1,70% | 109.008,00 |
| 15.09.2026 | 50,87 | 51,51 | 50,87 | 51,10 | 0,08% | 111.751,00 |
| 14.09.2026 | 51,02 | 51,58 | 50,82 | 51,06 | 0,06% | 119.672,00 |
| 11.09.2026 | 51,45 | 51,45 | 50,57 | 51,03 | 0,35% | 79.497,00 |
| 10.09.2026 | 50,38 | 50,90 | 50,10 | 50,85 | 0,73% | 112.011,00 |
| 09.09.2026 | 50,38 | 50,80 | 50,00 | 50,48 | -0,82% | 100.837,00 |
| 08.09.2026 | 51,24 | 51,30 | 50,79 | 50,90 | -0,85% | 127.063,00 |
| 04.09.2026 | 50,78 | 51,52 | 50,78 | 51,33 | 0,57% | 69.318,00 |
| 03.09.2026 | 51,00 | 51,36 | 50,92 | 51,04 | 0,79% | 100.295,00 |
| 02.09.2026 | 50,04 | 51,07 | 49,67 | 50,64 | 1,67% | 141.935,00 |
| 01.09.2026 | 49,79 | 50,21 | 49,36 | 49,81 | 0,10% | 131.180,00 |
| 31.08.2026 | 50,21 | 50,23 | 49,51 | 49,76 | -1,15% | 111.443,00 |
| 28.08.2026 | 50,24 | 50,69 | 48,93 | 50,34 | 0,32% | 138.926,00 |
| 27.08.2026 | 50,01 | 50,39 | 49,56 | 50,18 | -0,24% | 67.232,00 |
| 26.08.2026 | 50,32 | 50,62 | 49,95 | 50,30 | 0,26% | 80.383,00 |
| 25.08.2026 | 50,46 | 50,49 | 49,82 | 50,17 | -0,59% | 75.412,00 |
| 24.08.2026 | 50,47 | 51,07 | 50,06 | 50,47 | 0,38% | 144.854,00 |
| 21.08.2026 | 50,60 | 50,60 | 49,85 | 50,28 | 0,04% | 78.818,00 |
| 20.08.2026 | 49,87 | 50,49 | 49,53 | 50,26 | 0,24% | 138.158,00 |
| 19.08.2026 | 51,60 | 51,60 | 50,09 | 50,14 | -2,57% | 152.667,00 |
| 18.08.2026 | 51,80 | 51,91 | 51,06 | 51,46 | -0,92% | 135.867,00 |
| 17.08.2026 | 51,75 | 52,07 | 51,63 | 51,94 | -0,19% | 106.320,00 |
| 14.08.2026 | 51,81 | 52,46 | 51,75 | 52,04 | -0,02% | 92.114,00 |
| 13.08.2026 | 52,19 | 52,55 | 51,85 | 52,05 | 0,29% | 106.093,00 |
| 12.08.2026 | 51,68 | 52,07 | 51,58 | 51,90 | 0,50% | 92.983,00 |
| 11.08.2026 | 51,28 | 51,70 | 50,94 | 51,64 | 0,96% | 71.253,00 |
| 10.08.2026 | 50,87 | 51,23 | 50,49 | 51,15 | 0,08% | 100.976,00 |
| 07.08.2026 | 52,07 | 52,07 | 51,11 | 51,11 | -1,45% | 90.556,00 |
| 06.08.2026 | 52,59 | 52,63 | 51,56 | 51,86 | -0,82% | 112.861,00 |
| 05.08.2026 | 52,62 | 52,62 | 52,05 | 52,29 | -0,38% | 85.776,00 |
| 04.08.2026 | 52,49 | 53,01 | 52,31 | 52,49 | -0,13% | 129.010,00 |
| 03.08.2026 | 52,97 | 53,18 | 52,28 | 52,56 | 0,94% | 149.725,00 |
| 31.07.2026 | 51,71 | 52,42 | 50,30 | 52,07 | 0,19% | 118.395,00 |
| 30.07.2026 | 52,58 | 52,72 | 51,93 | 51,97 | -1,05% | 111.059,00 |
| 29.07.2026 | 52,39 | 53,36 | 51,87 | 52,52 | -0,11% | 154.107,00 |
| 28.07.2026 | 51,43 | 52,73 | 51,04 | 52,58 | 2,80% | 146.728,00 |
| 27.07.2026 | 51,42 | 51,65 | 51,10 | 51,15 | 0,36% | 211.405,00 |
| 24.07.2026 | 50,10 | 51,22 | 49,86 | 50,97 | 1,75% | 174.348,00 |
| 23.07.2026 | 48,42 | 50,25 | 48,35 | 50,09 | 3,28% | 237.533,00 |
| 22.07.2026 | 49,31 | 49,41 | 48,23 | 48,50 | -1,64% | 126.920,00 |
| 21.07.2026 | 49,27 | 49,61 | 48,91 | 49,31 | 0,08% | 186.461,00 |
| 20.07.2026 | 49,16 | 49,47 | 48,73 | 49,27 | 0,08% | 163.812,00 |
| 17.07.2026 | 50,13 | 50,49 | 48,95 | 49,23 | -2,50% | 137.474,00 |
| 16.07.2026 | 48,86 | 50,51 | 48,86 | 50,49 | 3,61% | 150.087,00 |
| 15.07.2026 | 47,97 | 48,95 | 47,93 | 48,73 | 1,44% | 127.898,00 |
| 14.07.2026 | 48,31 | 48,71 | 47,88 | 48,04 | -0,60% | 139.100,00 |
| 13.07.2026 | 47,78 | 48,42 | 47,57 | 48,33 | 0,83% | 137.914,00 |
| 10.07.2026 | 47,71 | 48,14 | 47,43 | 47,93 | 0,29% | 72.848,00 |
| 09.07.2026 | 47,30 | 48,40 | 47,30 | 47,79 | 0,97% | 146.865,00 |
| 08.07.2026 | 47,77 | 48,05 | 47,02 | 47,33 | -1,66% | 96.845,00 |
| 07.07.2026 | 48,89 | 49,00 | 47,83 | 48,13 | -1,17% | 114.461,00 |
| 06.07.2026 | 48,49 | 48,95 | 47,65 | 48,70 | 0,50% | 163.751,00 |
| 02.07.2026 | 49,46 | 49,62 | 48,24 | 48,46 | -1,80% | 120.955,00 |
| 01.07.2026 | 48,28 | 49,64 | 48,07 | 49,35 | 2,62% | 150.900,00 |
| 30.06.2026 | 47,98 | 48,18 | 47,70 | 48,09 | 0,38% | 177.293,00 |
| 29.06.2026 | 48,23 | 48,23 | 47,06 | 47,91 | -0,08% | 159.464,00 |
| 26.06.2026 | 47,75 | 48,37 | 47,39 | 47,95 | 0,93% | 911.156,00 |
| 25.06.2026 | 47,70 | 47,91 | 46,37 | 47,51 | -0,27% | 101.174,00 |
| 24.06.2026 | 47,03 | 47,75 | 46,94 | 47,64 | 1,36% | 139.926,00 |
| 23.06.2026 | 46,62 | 47,06 | 45,98 | 47,00 | 1,96% | 158.966,00 |
| 22.06.2026 | 45,86 | 46,50 | 45,25 | 46,10 | 0,51% | 117.089,00 |
| 18.06.2026 | 45,97 | 46,21 | 45,62 | 45,86 | 0,68% | 389.245,00 |
| 17.06.2026 | 45,89 | 46,38 | 45,02 | 45,55 | -0,98% | 221.686,00 |
| 16.06.2026 | 46,27 | 46,58 | 45,74 | 46,00 | 0,33% | 166.946,00 |
| 15.06.2026 | 49,03 | 49,03 | 45,78 | 45,85 | -1,76% | 139.569,00 |
| 12.06.2026 | 46,38 | 46,95 | 45,52 | 46,67 | 1,02% | 130.839,00 |
| 11.06.2026 | 46,39 | 46,49 | 45,65 | 46,20 | 0,09% | 136.269,00 |
| 10.06.2026 | 45,88 | 46,44 | 45,50 | 46,16 | 1,01% | 117.854,00 |
| 09.06.2026 | 45,16 | 46,07 | 45,16 | 45,70 | 1,47% | 117.302,00 |
| 08.06.2026 | 45,27 | 45,80 | 44,98 | 45,04 | 0,00% | 145.939,00 |
| 05.06.2026 | 44,26 | 45,35 | 44,26 | 45,04 | 0,90% | 121.568,00 |
| 04.06.2026 | 43,64 | 44,80 | 43,60 | 44,64 | 3,43% | 124.237,00 |
| 03.06.2026 | 43,86 | 44,09 | 43,08 | 43,16 | -2,49% | 158.416,00 |
| 02.06.2026 | 43,25 | 44,40 | 43,18 | 44,26 | 2,05% | 107.951,00 |
| 01.06.2026 | 43,90 | 44,31 | 43,09 | 43,37 | -1,55% | 181.452,00 |
| 29.05.2026 | 43,75 | 44,29 | 43,75 | 44,05 | 0,33% | 108.171,00 |
| 28.05.2026 | 43,66 | 44,07 | 43,40 | 43,91 | 0,11% | 97.919,00 |
| 27.05.2026 | 44,40 | 44,56 | 43,75 | 43,86 | -0,97% | 91.039,00 |
| 26.05.2026 | 43,79 | 44,40 | 43,70 | 44,29 | 1,58% | 109.014,00 |
| 22.05.2026 | 43,87 | 44,39 | 42,77 | 43,60 | -0,37% | 111.978,00 |