13,710$
-1,30%
Echtzeit-Aktienkurs Farmers National Banc Corp
Bid:
Ask:
Aktienkurse zur Farmers National Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 13,85 | 13,93 | 13,70 | 13,71 | -1,30% | 81.635,00 |
| 15.05.2025 | 13,64 | 14,00 | 13,64 | 13,89 | 1,91% | 52.490,00 |
| 14.05.2025 | 13,61 | 13,72 | 13,52 | 13,63 | -0,37% | 63.369,00 |
| 13.05.2025 | 13,91 | 13,91 | 13,48 | 13,68 | -0,58% | 48.574,00 |
| 12.05.2025 | 13,83 | 14,03 | 13,69 | 13,76 | 2,99% | 80.266,00 |
| 09.05.2025 | 13,48 | 13,53 | 13,30 | 13,36 | -0,89% | 42.129,00 |
| 08.05.2025 | 13,26 | 13,66 | 13,23 | 13,48 | 2,20% | 52.430,00 |
| 07.05.2025 | 13,31 | 13,40 | 13,17 | 13,19 | -0,45% | 65.583,00 |
| 06.05.2025 | 13,10 | 13,34 | 13,10 | 13,25 | -0,67% | 52.477,00 |
| 05.05.2025 | 13,30 | 13,48 | 13,30 | 13,34 | -0,74% | 44.626,00 |
| 02.05.2025 | 13,24 | 13,50 | 13,24 | 13,44 | 1,90% | 58.641,00 |
| 01.05.2025 | 13,06 | 13,32 | 13,03 | 13,19 | 1,15% | 88.527,00 |
| 30.04.2025 | 13,05 | 13,23 | 12,98 | 13,04 | -1,36% | 118.419,00 |
| 29.04.2025 | 12,73 | 13,23 | 12,73 | 13,22 | 1,07% | 71.198,00 |
| 28.04.2025 | 13,03 | 13,19 | 12,91 | 13,08 | 0,15% | 65.000,00 |
| 25.04.2025 | 13,14 | 13,20 | 12,94 | 13,06 | -1,73% | 63.611,00 |
| 24.04.2025 | 13,22 | 13,37 | 13,17 | 13,29 | 0,00% | 89.073,00 |
| 23.04.2025 | 13,41 | 13,63 | 13,18 | 13,29 | 0,99% | 99.371,00 |
| 22.04.2025 | 12,90 | 13,23 | 12,74 | 13,16 | 3,38% | 68.284,00 |
| 21.04.2025 | 12,46 | 12,78 | 12,46 | 12,73 | 0,24% | 107.587,00 |
| 17.04.2025 | 12,33 | 12,79 | 12,33 | 12,70 | 2,09% | 141.821,00 |
| 16.04.2025 | 12,69 | 12,69 | 12,19 | 12,44 | 2,73% | 131.956,00 |
| 15.04.2025 | 11,91 | 12,25 | 11,85 | 12,11 | 1,17% | 78.932,00 |
| 14.04.2025 | 11,94 | 12,14 | 11,74 | 11,97 | 0,42% | 131.155,00 |
| 11.04.2025 | 11,85 | 12,03 | 11,79 | 11,92 | -0,58% | 121.166,00 |
| 10.04.2025 | 12,24 | 12,24 | 11,72 | 11,99 | -4,00% | 132.138,00 |
| 09.04.2025 | 12,50 | 13,12 | 11,76 | 12,49 | 3,91% | 163.580,00 |
| 08.04.2025 | 12,28 | 12,52 | 11,86 | 12,02 | 0,17% | 152.129,00 |
| 07.04.2025 | 12,10 | 12,68 | 11,58 | 12,00 | -1,07% | 132.881,00 |
| 04.04.2025 | 12,15 | 12,50 | 11,63 | 12,13 | -0,57% | 140.779,00 |
| 03.04.2025 | 12,51 | 12,86 | 12,19 | 12,20 | -7,01% | 107.100,00 |
| 02.04.2025 | 12,98 | 13,17 | 12,90 | 13,12 | -0,30% | 115.136,00 |
| 01.04.2025 | 13,35 | 13,50 | 12,99 | 13,16 | 0,84% | 97.919,00 |
| 31.03.2025 | 12,91 | 13,19 | 12,86 | 13,05 | 0,46% | 211.184,00 |
| 28.03.2025 | 13,30 | 13,40 | 12,97 | 12,99 | -0,76% | 110.443,00 |
| 27.03.2025 | 12,88 | 13,19 | 12,88 | 13,09 | 1,24% | 72.850,00 |
| 26.03.2025 | 12,96 | 13,08 | 12,88 | 12,93 | 0,47% | 66.527,00 |
| 25.03.2025 | 13,27 | 13,29 | 12,84 | 12,87 | -3,01% | 93.617,00 |
| 24.03.2025 | 13,18 | 13,33 | 13,00 | 13,27 | 2,31% | 86.505,00 |
| 21.03.2025 | 13,13 | 13,20 | 12,82 | 12,97 | -2,41% | 396.025,00 |
| 20.03.2025 | 13,60 | 13,70 | 13,16 | 13,29 | -0,23% | 66.943,00 |
| 19.03.2025 | 13,15 | 13,41 | 13,15 | 13,32 | 1,45% | 68.705,00 |
| 18.03.2025 | 13,08 | 13,18 | 12,97 | 13,13 | -0,23% | 94.091,00 |
| 17.03.2025 | 13,08 | 13,18 | 12,95 | 13,16 | 0,23% | 72.054,00 |
| 14.03.2025 | 13,04 | 13,19 | 13,02 | 13,13 | 0,23% | 50.845,00 |
| 13.03.2025 | 13,27 | 13,41 | 13,07 | 13,10 | -0,98% | 58.019,00 |
| 12.03.2025 | 13,14 | 13,33 | 13,02 | 13,23 | 1,07% | 75.090,00 |
| 11.03.2025 | 13,46 | 13,69 | 13,09 | 13,09 | -2,39% | 81.663,00 |
| 10.03.2025 | 13,62 | 13,74 | 13,39 | 13,41 | -2,69% | 98.633,00 |
| 07.03.2025 | 13,89 | 13,97 | 13,70 | 13,78 | -0,43% | 76.341,00 |
| 06.03.2025 | 13,60 | 13,88 | 13,49 | 13,84 | 1,02% | 70.841,00 |
| 05.03.2025 | 13,94 | 14,06 | 13,63 | 13,70 | -1,72% | 107.849,00 |
| 04.03.2025 | 14,38 | 14,38 | 13,94 | 13,94 | -3,96% | 126.364,00 |
| 03.03.2025 | 14,48 | 14,65 | 14,44 | 14,52 | 0,17% | 92.480,00 |
| 28.02.2025 | 14,35 | 14,50 | 14,33 | 14,49 | 0,91% | 86.829,00 |
| 27.02.2025 | 14,36 | 14,41 | 14,28 | 14,36 | -0,35% | 52.318,00 |
| 26.02.2025 | 14,44 | 14,50 | 14,28 | 14,41 | -0,41% | 54.707,00 |
| 25.02.2025 | 14,24 | 14,63 | 14,24 | 14,47 | 1,33% | 109.667,00 |
| 24.02.2025 | 14,43 | 14,51 | 14,26 | 14,28 | -0,28% | 98.576,00 |
| 21.02.2025 | 14,62 | 14,62 | 14,32 | 14,32 | -1,04% | 80.824,00 |
| 20.02.2025 | 14,32 | 14,50 | 14,25 | 14,47 | 0,56% | 106.970,00 |
| 19.02.2025 | 14,28 | 14,41 | 14,26 | 14,39 | -0,14% | 43.962,00 |
| 18.02.2025 | 14,29 | 14,43 | 14,05 | 14,41 | 0,63% | 65.045,00 |
| 14.02.2025 | 13,92 | 14,53 | 13,92 | 14,32 | 0,07% | 73.095,00 |
| 13.02.2025 | 14,29 | 14,32 | 14,13 | 14,31 | 0,92% | 53.043,00 |
| 12.02.2025 | 14,16 | 14,27 | 14,07 | 14,18 | -1,87% | 88.401,00 |
| 11.02.2025 | 13,85 | 14,46 | 13,83 | 14,45 | 3,66% | 78.080,00 |
| 10.02.2025 | 13,61 | 14,00 | 13,61 | 13,94 | 0,58% | 69.278,00 |
| 07.02.2025 | 13,91 | 13,91 | 13,53 | 13,86 | -0,50% | 141.566,00 |
| 06.02.2025 | 13,99 | 14,05 | 13,88 | 13,93 | -0,64% | 96.668,00 |
| 05.02.2025 | 13,98 | 14,05 | 13,88 | 14,02 | 0,29% | 51.017,00 |
| 04.02.2025 | 13,63 | 14,00 | 13,50 | 13,98 | 1,82% | 62.212,00 |
| 03.02.2025 | 13,39 | 13,77 | 13,32 | 13,73 | -0,22% | 74.466,00 |
| 31.01.2025 | 13,94 | 14,12 | 13,76 | 13,76 | -1,64% | 82.326,00 |
| 30.01.2025 | 14,29 | 14,30 | 13,90 | 13,99 | -0,57% | 49.570,00 |
| 29.01.2025 | 13,77 | 14,24 | 13,61 | 14,07 | 2,63% | 84.795,00 |
| 28.01.2025 | 13,78 | 13,81 | 13,62 | 13,71 | -0,72% | 42.854,00 |
| 27.01.2025 | 13,52 | 13,91 | 13,52 | 13,81 | 2,68% | 83.530,00 |
| 24.01.2025 | 13,52 | 13,63 | 13,37 | 13,45 | -0,22% | 62.210,00 |
| 23.01.2025 | 13,30 | 13,61 | 13,30 | 13,48 | 0,45% | 74.486,00 |
| 22.01.2025 | 13,40 | 13,47 | 13,29 | 13,42 | -0,67% | 53.204,00 |
| 21.01.2025 | 13,37 | 13,67 | 13,37 | 13,51 | 1,50% | 74.835,00 |
| 17.01.2025 | 13,36 | 13,50 | 13,21 | 13,31 | 0,38% | 55.472,00 |
| 16.01.2025 | 13,41 | 13,47 | 13,18 | 13,26 | -1,12% | 48.923,00 |
| 15.01.2025 | 13,60 | 13,68 | 13,33 | 13,41 | 1,51% | 70.858,00 |
| 14.01.2025 | 12,94 | 13,24 | 12,94 | 13,21 | 2,56% | 59.290,00 |
| 13.01.2025 | 12,64 | 12,91 | 12,64 | 12,88 | 0,63% | 75.165,00 |
| 10.01.2025 | 13,15 | 13,15 | 12,66 | 12,80 | -3,69% | 90.007,00 |
| 08.01.2025 | 13,37 | 13,45 | 13,22 | 13,29 | -0,67% | 76.992,00 |
| 07.01.2025 | 13,68 | 13,75 | 13,29 | 13,38 | -1,91% | 150.069,00 |
| 06.01.2025 | 13,92 | 13,99 | 13,62 | 13,64 | -1,94% | 76.669,00 |
| 03.01.2025 | 14,03 | 14,03 | 13,75 | 13,91 | -0,14% | 79.737,00 |
| 02.01.2025 | 14,28 | 14,45 | 13,81 | 13,93 | -2,04% | 133.747,00 |
| 31.12.2024 | 14,24 | 14,49 | 14,11 | 14,22 | 0,92% | 92.400,00 |
| 30.12.2024 | 13,87 | 14,14 | 13,64 | 14,09 | 0,64% | 69.402,00 |
| 27.12.2024 | 14,16 | 14,32 | 13,84 | 14,00 | -2,10% | 69.703,00 |
| 26.12.2024 | 14,20 | 14,35 | 14,15 | 14,30 | 0,00% | 42.266,00 |
| 24.12.2024 | 14,33 | 14,45 | 14,11 | 14,30 | -0,07% | 25.565,00 |
| 23.12.2024 | 14,42 | 14,54 | 14,23 | 14,31 | -1,65% | 89.059,00 |
| 20.12.2024 | 13,98 | 14,80 | 13,98 | 14,55 | 2,61% | 394.990,00 |