45,810$
0,57%
Echtzeit-Aktienkurs First Mid Bancshares
Bid:
Ask:
Aktienkurse zur First Mid Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 45,97 | 46,21 | 45,62 | 45,81 | 0,57% | 389.058,00 |
| 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 |
| 21.05.2026 | 42,92 | 43,88 | 42,55 | 43,76 | 1,13% | 91.522,00 |
| 20.05.2026 | 42,55 | 43,57 | 42,55 | 43,27 | 1,62% | 75.012,00 |
| 19.05.2026 | 42,27 | 42,87 | 42,11 | 42,58 | -0,05% | 46.058,00 |
| 18.05.2026 | 41,96 | 42,88 | 41,95 | 42,60 | 1,89% | 57.304,00 |
| 15.05.2026 | 42,08 | 42,19 | 41,74 | 41,81 | -1,48% | 85.271,00 |
| 14.05.2026 | 42,48 | 43,08 | 42,33 | 42,44 | 0,61% | 78.064,00 |
| 13.05.2026 | 42,43 | 43,11 | 42,06 | 42,18 | -1,26% | 63.634,00 |
| 12.05.2026 | 42,71 | 43,07 | 42,06 | 42,72 | -0,23% | 46.186,00 |
| 11.05.2026 | 43,96 | 44,33 | 42,79 | 42,82 | -2,48% | 55.447,00 |
| 08.05.2026 | 43,60 | 44,05 | 43,60 | 43,91 | 0,53% | 73.271,00 |
| 07.05.2026 | 43,79 | 44,08 | 43,47 | 43,68 | 0,25% | 84.154,00 |
| 06.05.2026 | 44,12 | 44,40 | 43,24 | 43,57 | -0,21% | 105.768,00 |
| 05.05.2026 | 43,33 | 43,86 | 43,00 | 43,66 | 1,44% | 102.050,00 |
| 04.05.2026 | 43,05 | 43,64 | 42,89 | 43,04 | -0,81% | 79.372,00 |
| 01.05.2026 | 42,55 | 44,13 | 42,21 | 43,39 | 3,09% | 97.665,00 |
| 30.04.2026 | 41,72 | 42,73 | 41,10 | 42,09 | -2,18% | 158.242,00 |
| 29.04.2026 | 43,53 | 43,68 | 42,96 | 43,03 | -1,69% | 113.276,00 |
| 28.04.2026 | 43,99 | 44,13 | 43,44 | 43,77 | 0,88% | 89.962,00 |
| 27.04.2026 | 43,00 | 43,62 | 43,00 | 43,39 | 0,74% | 79.316,00 |
| 24.04.2026 | 43,09 | 43,31 | 42,73 | 43,07 | -0,44% | 78.623,00 |
| 23.04.2026 | 42,81 | 43,32 | 42,78 | 43,26 | 1,07% | 46.192,00 |
| 22.04.2026 | 42,99 | 43,20 | 42,69 | 42,80 | 0,09% | 60.443,00 |
| 21.04.2026 | 43,46 | 43,57 | 42,74 | 42,76 | -1,84% | 58.939,00 |
| 20.04.2026 | 43,64 | 43,96 | 43,47 | 43,56 | -0,25% | 69.845,00 |
| 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 | -0,38% | 79.777,00 |
| 23.02.2026 | 43,56 | 43,81 | 41,87 | 42,08 | -4,01% | 106.516,00 |
| 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 |