14,620$
-0,07%
Echtzeit-Aktienkurs Farmers National Banc Corp
Bid:
Ask:
Aktienkurse zur Farmers National Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 14,84 | 14,84 | 14,54 | 14,62 | -0,07% | 87.082,00 |
| 26.09.2024 | 14,86 | 14,88 | 14,62 | 14,63 | -0,61% | 48.816,00 |
| 25.09.2024 | 14,97 | 14,97 | 14,66 | 14,72 | -1,54% | 58.028,00 |
| 24.09.2024 | 15,25 | 15,25 | 14,92 | 14,95 | -1,19% | 43.379,00 |
| 23.09.2024 | 15,02 | 15,22 | 14,95 | 15,13 | 0,80% | 76.881,00 |
| 20.09.2024 | 15,63 | 15,70 | 15,00 | 15,01 | -4,82% | 398.366,00 |
| 19.09.2024 | 15,82 | 15,82 | 15,36 | 15,77 | 1,87% | 82.300,00 |
| 18.09.2024 | 15,40 | 16,00 | 15,18 | 15,48 | 0,45% | 82.661,00 |
| 17.09.2024 | 15,46 | 15,82 | 15,27 | 15,41 | 0,78% | 80.056,00 |
| 16.09.2024 | 15,19 | 15,37 | 15,10 | 15,29 | 1,26% | 64.850,00 |
| 13.09.2024 | 14,99 | 15,19 | 14,78 | 15,10 | 1,14% | 52.418,00 |
| 12.09.2024 | 15,00 | 15,00 | 14,76 | 14,93 | 0,20% | 26.310,00 |
| 11.09.2024 | 15,01 | 15,01 | 14,57 | 14,90 | -1,52% | 45.351,00 |
| 10.09.2024 | 14,96 | 15,14 | 14,73 | 15,13 | 1,41% | 44.551,00 |
| 09.09.2024 | 14,91 | 15,30 | 14,80 | 14,92 | 0,00% | 55.272,00 |
| 06.09.2024 | 15,12 | 15,12 | 14,69 | 14,92 | -0,67% | 33.636,00 |
| 05.09.2024 | 15,25 | 15,25 | 14,94 | 15,02 | -0,60% | 26.898,00 |
| 04.09.2024 | 15,27 | 15,43 | 15,04 | 15,11 | -1,31% | 39.694,00 |
| 03.09.2024 | 15,40 | 15,47 | 15,27 | 15,31 | -1,54% | 33.309,00 |
| 30.08.2024 | 15,66 | 15,77 | 15,28 | 15,55 | -0,19% | 56.126,00 |
| 29.08.2024 | 15,51 | 15,58 | 15,26 | 15,58 | 1,76% | 124.632,00 |
| 28.08.2024 | 15,07 | 15,56 | 15,07 | 15,31 | 1,59% | 161.941,00 |
| 27.08.2024 | 15,05 | 15,27 | 14,97 | 15,07 | -0,33% | 44.133,00 |
| 26.08.2024 | 15,31 | 15,39 | 15,06 | 15,12 | -0,46% | 59.370,00 |
| 23.08.2024 | 14,55 | 15,52 | 14,41 | 15,19 | 5,56% | 98.799,00 |
| 22.08.2024 | 14,46 | 14,58 | 14,37 | 14,39 | -0,48% | 50.309,00 |
| 21.08.2024 | 14,46 | 14,50 | 14,31 | 14,46 | 0,84% | 35.887,00 |
| 20.08.2024 | 14,54 | 14,54 | 14,33 | 14,34 | -1,31% | 54.112,00 |
| 19.08.2024 | 14,42 | 14,56 | 14,34 | 14,53 | 0,76% | 45.863,00 |
| 16.08.2024 | 14,04 | 14,48 | 14,00 | 14,42 | 2,56% | 66.766,00 |
| 15.08.2024 | 13,96 | 14,23 | 13,85 | 14,06 | 3,23% | 102.429,00 |
| 14.08.2024 | 13,79 | 13,79 | 13,49 | 13,62 | -0,80% | 42.737,00 |
| 13.08.2024 | 13,57 | 13,75 | 13,42 | 13,73 | 2,08% | 66.123,00 |
| 12.08.2024 | 13,68 | 13,79 | 13,33 | 13,45 | -1,90% | 104.985,00 |
| 09.08.2024 | 13,75 | 13,85 | 13,58 | 13,71 | -0,80% | 70.294,00 |
| 08.08.2024 | 13,91 | 14,20 | 13,59 | 13,82 | -0,58% | 129.557,00 |
| 07.08.2024 | 14,12 | 14,23 | 13,84 | 13,90 | -0,86% | 36.920,00 |
| 06.08.2024 | 14,09 | 14,25 | 13,90 | 14,02 | -0,64% | 57.801,00 |
| 05.08.2024 | 14,00 | 14,44 | 13,25 | 14,11 | -4,34% | 160.250,00 |
| 02.08.2024 | 14,48 | 15,22 | 14,08 | 14,75 | -2,01% | 136.786,00 |
| 01.08.2024 | 15,65 | 15,65 | 14,94 | 15,05 | -3,82% | 103.654,00 |
| 31.07.2024 | 15,80 | 16,17 | 15,52 | 15,65 | -0,89% | 88.736,00 |
| 30.07.2024 | 15,98 | 15,98 | 15,48 | 15,79 | 1,61% | 68.080,00 |
| 29.07.2024 | 16,17 | 16,17 | 15,44 | 15,54 | -3,24% | 69.845,00 |
| 26.07.2024 | 16,30 | 16,32 | 15,58 | 16,06 | -0,19% | 149.098,00 |
| 25.07.2024 | 15,07 | 16,29 | 15,00 | 16,09 | 8,13% | 244.819,00 |
| 24.07.2024 | 14,67 | 15,25 | 14,41 | 14,88 | 0,40% | 128.953,00 |
| 23.07.2024 | 14,53 | 14,99 | 14,53 | 14,82 | 1,51% | 98.079,00 |
| 22.07.2024 | 14,10 | 14,66 | 13,89 | 14,60 | 3,99% | 103.585,00 |
| 19.07.2024 | 14,23 | 14,49 | 14,01 | 14,04 | -1,96% | 77.215,00 |
| 18.07.2024 | 14,68 | 14,88 | 13,19 | 14,32 | -3,44% | 119.158,00 |
| 17.07.2024 | 14,22 | 14,85 | 14,16 | 14,83 | 3,27% | 113.708,00 |
| 16.07.2024 | 13,84 | 14,40 | 13,81 | 14,36 | 4,59% | 111.273,00 |
| 15.07.2024 | 13,35 | 13,79 | 13,35 | 13,73 | 4,17% | 73.155,00 |
| 12.07.2024 | 13,32 | 13,43 | 13,15 | 13,18 | 0,30% | 52.789,00 |
| 11.07.2024 | 12,71 | 13,21 | 12,70 | 13,14 | 4,78% | 101.539,00 |
| 10.07.2024 | 12,41 | 12,54 | 12,39 | 12,54 | 1,37% | 54.270,00 |
| 09.07.2024 | 12,17 | 12,39 | 12,12 | 12,37 | 1,64% | 39.243,00 |
| 08.07.2024 | 12,17 | 12,27 | 12,12 | 12,17 | 1,08% | 40.101,00 |
| 05.07.2024 | 12,29 | 12,29 | 12,01 | 12,04 | -2,51% | 90.193,00 |
| 03.07.2024 | 12,62 | 12,62 | 12,29 | 12,35 | -1,83% | 32.251,00 |
| 02.07.2024 | 12,41 | 12,61 | 12,41 | 12,58 | 1,62% | 67.982,00 |
| 01.07.2024 | 12,49 | 12,64 | 12,32 | 12,38 | -0,88% | 114.183,00 |
| 28.06.2024 | 12,14 | 12,61 | 12,08 | 12,49 | 4,00% | 228.526,00 |
| 27.06.2024 | 11,78 | 12,03 | 11,78 | 12,01 | 2,65% | 65.489,00 |
| 26.06.2024 | 11,65 | 11,78 | 11,61 | 11,70 | 0,00% | 80.583,00 |
| 25.06.2024 | 11,74 | 11,85 | 11,68 | 11,70 | -0,93% | 59.456,00 |
| 24.06.2024 | 11,81 | 11,98 | 11,81 | 11,81 | 0,34% | 95.790,00 |
| 21.06.2024 | 12,14 | 12,17 | 11,55 | 11,77 | -2,89% | 217.938,00 |
| 20.06.2024 | 11,97 | 12,23 | 11,97 | 12,12 | 0,33% | 66.439,00 |
| 18.06.2024 | 12,17 | 12,24 | 12,07 | 12,08 | -0,74% | 95.859,00 |
| 17.06.2024 | 11,83 | 12,17 | 11,83 | 12,17 | 2,35% | 71.965,00 |
| 14.06.2024 | 11,94 | 11,99 | 11,82 | 11,89 | -2,86% | 66.216,00 |
| 13.06.2024 | 12,28 | 12,28 | 12,09 | 12,24 | -0,57% | 68.252,00 |
| 12.06.2024 | 12,22 | 12,55 | 12,13 | 12,31 | 3,36% | 84.345,00 |
| 11.06.2024 | 11,79 | 11,93 | 11,71 | 11,91 | 0,25% | 73.500,00 |
| 10.06.2024 | 12,01 | 12,01 | 11,77 | 11,88 | -1,33% | 61.099,00 |
| 07.06.2024 | 11,90 | 12,08 | 11,90 | 12,04 | -0,17% | 76.989,00 |
| 06.06.2024 | 12,00 | 12,08 | 11,94 | 12,06 | 0,17% | 40.640,00 |
| 05.06.2024 | 11,93 | 12,05 | 11,89 | 12,04 | 1,18% | 40.218,00 |
| 04.06.2024 | 11,99 | 11,99 | 11,81 | 11,90 | -1,41% | 71.501,00 |
| 03.06.2024 | 12,32 | 12,32 | 12,00 | 12,07 | -1,15% | 45.992,00 |
| 31.05.2024 | 12,07 | 12,22 | 12,02 | 12,21 | 1,75% | 95.065,00 |
| 30.05.2024 | 11,96 | 12,04 | 11,85 | 12,00 | 0,59% | 82.815,00 |
| 29.05.2024 | 12,21 | 12,21 | 11,88 | 11,93 | -3,79% | 78.083,00 |
| 28.05.2024 | 12,37 | 12,55 | 12,25 | 12,40 | 0,32% | 74.414,00 |
| 24.05.2024 | 12,36 | 12,41 | 12,29 | 12,36 | 0,41% | 52.026,00 |
| 23.05.2024 | 12,60 | 12,60 | 12,22 | 12,31 | -2,38% | 76.938,00 |
| 22.05.2024 | 12,57 | 12,64 | 12,41 | 12,61 | -0,16% | 132.279,00 |
| 21.05.2024 | 12,50 | 12,65 | 12,50 | 12,63 | 0,88% | 35.503,00 |
| 20.05.2024 | 12,73 | 12,79 | 12,52 | 12,52 | -2,11% | 35.382,00 |
| 17.05.2024 | 12,83 | 12,89 | 12,73 | 12,79 | 0,39% | 75.100,00 |
| 16.05.2024 | 12,51 | 12,77 | 12,48 | 12,74 | 1,19% | 85.654,00 |
| 15.05.2024 | 12,64 | 12,64 | 12,45 | 12,59 | 0,88% | 63.946,00 |
| 14.05.2024 | 12,64 | 12,64 | 12,47 | 12,48 | 0,00% | 46.687,00 |
| 13.05.2024 | 12,79 | 12,79 | 12,46 | 12,48 | -1,81% | 45.692,00 |
| 10.05.2024 | 12,70 | 12,83 | 12,61 | 12,71 | 0,08% | 75.323,00 |
| 09.05.2024 | 12,47 | 12,75 | 12,47 | 12,70 | 1,93% | 49.501,00 |
| 08.05.2024 | 12,23 | 12,49 | 12,20 | 12,46 | 0,97% | 54.091,00 |
| 07.05.2024 | 12,54 | 12,54 | 12,34 | 12,34 | -0,56% | 58.062,00 |