12,090$
-11,43%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,95 | 12,97 | 12,08 | 12,09 | -11,43% | 4.757.255,00 |
| 02.04.2025 | 13,28 | 13,66 | 13,23 | 13,65 | 1,71% | 1.935.904,00 |
| 01.04.2025 | 13,37 | 13,49 | 13,17 | 13,42 | -0,22% | 2.547.801,00 |
| 31.03.2025 | 13,30 | 13,52 | 13,18 | 13,45 | 0,30% | 2.575.101,00 |
| 28.03.2025 | 13,67 | 13,75 | 13,26 | 13,41 | -2,33% | 2.523.805,00 |
| 27.03.2025 | 13,82 | 13,89 | 13,66 | 13,73 | -0,94% | 1.625.903,00 |
| 26.03.2025 | 13,99 | 14,19 | 13,78 | 13,86 | -0,43% | 1.555.551,00 |
| 25.03.2025 | 13,96 | 14,04 | 13,88 | 13,92 | 0,07% | 1.991.621,00 |
| 24.03.2025 | 13,97 | 13,97 | 13,71 | 13,91 | 2,73% | 2.456.059,00 |
| 21.03.2025 | 13,43 | 13,60 | 13,33 | 13,54 | -0,07% | 4.610.954,00 |
| 20.03.2025 | 13,59 | 13,82 | 13,52 | 13,55 | -1,24% | 1.942.859,00 |
| 19.03.2025 | 13,58 | 13,83 | 13,55 | 13,72 | 0,81% | 2.548.233,00 |
| 18.03.2025 | 13,58 | 13,67 | 13,46 | 13,61 | 0,00% | 1.423.830,00 |
| 17.03.2025 | 13,43 | 13,68 | 13,43 | 13,61 | 1,11% | 2.530.316,00 |
| 14.03.2025 | 13,28 | 13,47 | 13,21 | 13,46 | 2,67% | 1.880.415,00 |
| 13.03.2025 | 13,28 | 13,39 | 13,07 | 13,11 | -1,13% | 2.196.183,00 |
| 12.03.2025 | 13,34 | 13,38 | 13,12 | 13,26 | 1,38% | 4.303.181,00 |
| 11.03.2025 | 13,19 | 13,35 | 12,97 | 13,08 | -0,46% | 3.035.360,00 |
| 10.03.2025 | 13,55 | 13,72 | 13,10 | 13,14 | -4,44% | 3.752.735,00 |
| 07.03.2025 | 13,66 | 13,82 | 13,41 | 13,75 | -0,22% | 3.313.732,00 |
| 06.03.2025 | 13,81 | 13,90 | 13,60 | 13,78 | -1,22% | 2.563.059,00 |
| 05.03.2025 | 14,04 | 14,09 | 13,70 | 13,95 | -0,14% | 2.596.757,00 |
| 04.03.2025 | 14,27 | 14,36 | 13,70 | 13,97 | -3,66% | 3.040.353,00 |
| 03.03.2025 | 14,72 | 14,98 | 14,39 | 14,50 | -2,29% | 2.617.001,00 |
| 28.02.2025 | 14,73 | 14,92 | 14,60 | 14,84 | 1,30% | 2.654.323,00 |
| 27.02.2025 | 14,58 | 14,77 | 14,55 | 14,65 | 0,76% | 2.336.803,00 |
| 26.02.2025 | 14,55 | 14,74 | 14,42 | 14,54 | 0,07% | 1.818.631,00 |
| 25.02.2025 | 14,73 | 14,80 | 14,43 | 14,53 | -0,68% | 2.061.115,00 |
| 24.02.2025 | 14,77 | 14,90 | 14,61 | 14,63 | -1,01% | 2.255.499,00 |
| 21.02.2025 | 15,32 | 15,32 | 14,75 | 14,78 | -2,25% | 1.921.180,00 |
| 20.02.2025 | 15,47 | 15,51 | 15,08 | 15,12 | -2,45% | 1.912.210,00 |
| 19.02.2025 | 15,41 | 15,60 | 15,34 | 15,50 | -0,58% | 1.768.774,00 |
| 18.02.2025 | 15,41 | 15,67 | 15,38 | 15,59 | 0,97% | 1.766.506,00 |
| 14.02.2025 | 15,48 | 15,64 | 15,34 | 15,44 | 0,13% | 1.185.878,00 |
| 13.02.2025 | 15,35 | 15,42 | 15,21 | 15,42 | 0,78% | 1.507.899,00 |
| 12.02.2025 | 15,47 | 15,55 | 15,30 | 15,30 | -2,98% | 2.189.772,00 |
| 11.02.2025 | 15,40 | 15,79 | 15,37 | 15,77 | 1,94% | 1.893.079,00 |
| 10.02.2025 | 15,76 | 15,76 | 15,47 | 15,47 | -1,72% | 1.784.509,00 |
| 07.02.2025 | 15,95 | 15,97 | 15,63 | 15,74 | -1,32% | 2.418.189,00 |
| 06.02.2025 | 15,76 | 15,96 | 15,64 | 15,95 | 1,72% | 2.896.031,00 |
| 05.02.2025 | 15,66 | 15,68 | 15,50 | 15,68 | 0,58% | 1.575.480,00 |
| 04.02.2025 | 15,26 | 15,64 | 15,26 | 15,59 | 1,90% | 1.752.813,00 |
| 03.02.2025 | 15,23 | 15,52 | 15,04 | 15,30 | -2,49% | 2.783.268,00 |
| 31.01.2025 | 15,84 | 15,90 | 15,61 | 15,69 | -0,88% | 2.474.854,00 |
| 30.01.2025 | 15,78 | 16,06 | 15,70 | 15,83 | 0,64% | 2.427.726,00 |
| 29.01.2025 | 15,65 | 15,93 | 15,55 | 15,73 | 0,38% | 3.182.266,00 |
| 28.01.2025 | 15,69 | 15,73 | 15,41 | 15,67 | 0,19% | 2.891.212,00 |
| 27.01.2025 | 15,58 | 15,78 | 15,47 | 15,64 | 0,51% | 3.098.553,00 |
| 24.01.2025 | 15,31 | 15,65 | 15,30 | 15,56 | 0,32% | 4.644.798,00 |
| 23.01.2025 | 15,50 | 15,74 | 15,43 | 15,51 | -0,26% | 1.937.048,00 |
| 22.01.2025 | 16,06 | 16,09 | 15,36 | 15,55 | -2,32% | 3.338.774,00 |
| 21.01.2025 | 15,73 | 16,01 | 15,66 | 15,92 | 1,99% | 4.898.046,00 |
| 17.01.2025 | 15,45 | 15,66 | 15,36 | 15,61 | 1,83% | 4.140.061,00 |
| 16.01.2025 | 15,37 | 15,57 | 15,23 | 15,33 | -1,48% | 2.434.259,00 |
| 15.01.2025 | 15,60 | 15,71 | 15,39 | 15,56 | 3,05% | 2.723.190,00 |
| 14.01.2025 | 14,60 | 15,11 | 14,53 | 15,10 | 4,43% | 3.122.414,00 |
| 13.01.2025 | 14,17 | 14,49 | 14,11 | 14,46 | 1,47% | 2.279.966,00 |
| 10.01.2025 | 14,43 | 14,43 | 14,04 | 14,25 | -2,86% | 3.060.016,00 |
| 08.01.2025 | 14,61 | 14,77 | 14,49 | 14,67 | -0,07% | 1.597.912,00 |
| 07.01.2025 | 14,82 | 14,94 | 14,56 | 14,68 | -0,61% | 1.888.346,00 |
| 06.01.2025 | 14,73 | 15,11 | 14,72 | 14,77 | 0,68% | 2.567.742,00 |
| 03.01.2025 | 14,55 | 14,68 | 14,27 | 14,67 | 0,89% | 1.667.023,00 |
| 02.01.2025 | 14,83 | 14,87 | 14,51 | 14,54 | -1,62% | 1.956.945,00 |
| 31.12.2024 | 14,76 | 14,89 | 14,67 | 14,78 | 0,41% | 1.716.616,00 |
| 30.12.2024 | 14,52 | 14,83 | 14,51 | 14,72 | -0,14% | 2.248.278,00 |
| 27.12.2024 | 14,79 | 15,01 | 14,61 | 14,74 | -1,40% | 1.647.124,00 |
| 26.12.2024 | 14,79 | 14,99 | 14,71 | 14,95 | 0,07% | 1.114.941,00 |
| 24.12.2024 | 14,78 | 14,95 | 14,73 | 14,94 | 1,22% | 726.171,00 |
| 23.12.2024 | 14,46 | 14,79 | 14,43 | 14,76 | 1,79% | 2.357.423,00 |
| 20.12.2024 | 14,34 | 14,73 | 14,31 | 14,50 | 0,69% | 4.608.252,00 |
| 19.12.2024 | 14,80 | 14,96 | 14,36 | 14,40 | -1,23% | 4.016.854,00 |
| 18.12.2024 | 15,54 | 15,57 | 14,54 | 14,58 | -5,39% | 3.446.031,00 |
| 17.12.2024 | 15,77 | 15,82 | 15,33 | 15,41 | -2,59% | 3.247.984,00 |
| 16.12.2024 | 15,92 | 15,97 | 15,74 | 15,82 | -0,57% | 4.193.766,00 |
| 13.12.2024 | 15,98 | 16,02 | 15,78 | 15,91 | -0,31% | 2.697.454,00 |
| 12.12.2024 | 16,30 | 16,35 | 15,96 | 15,96 | -2,03% | 2.120.285,00 |
| 11.12.2024 | 16,28 | 16,44 | 16,20 | 16,29 | 0,80% | 2.050.957,00 |
| 10.12.2024 | 16,30 | 16,47 | 16,04 | 16,16 | -0,31% | 1.613.158,00 |
| 09.12.2024 | 16,58 | 16,67 | 16,20 | 16,21 | -2,05% | 2.976.158,00 |
| 06.12.2024 | 16,56 | 16,64 | 16,37 | 16,55 | 0,06% | 1.699.290,00 |
| 05.12.2024 | 16,80 | 16,86 | 16,51 | 16,54 | -0,90% | 1.598.773,00 |
| 04.12.2024 | 16,68 | 16,76 | 16,47 | 16,69 | -0,06% | 1.199.944,00 |
| 03.12.2024 | 16,92 | 16,99 | 16,64 | 16,70 | -0,83% | 952.113,00 |
| 02.12.2024 | 17,05 | 17,13 | 16,76 | 16,84 | -1,81% | 1.254.874,00 |
| 29.11.2024 | 17,30 | 17,35 | 16,99 | 17,15 | -0,06% | 1.306.979,00 |
| 27.11.2024 | 17,32 | 17,43 | 17,09 | 17,16 | -0,29% | 1.156.834,00 |
| 26.11.2024 | 17,23 | 17,36 | 17,11 | 17,21 | -0,46% | 1.683.904,00 |
| 25.11.2024 | 17,32 | 17,70 | 17,28 | 17,29 | 0,82% | 2.824.906,00 |
| 22.11.2024 | 16,89 | 17,20 | 16,77 | 17,15 | 4,51% | 2.506.382,00 |
| 20.11.2024 | 16,33 | 16,45 | 16,14 | 16,41 | 0,12% | 1.040.922,00 |
| 19.11.2024 | 16,30 | 16,53 | 16,24 | 16,39 | -0,49% | 1.196.854,00 |
| 18.11.2024 | 16,52 | 16,59 | 16,44 | 16,47 | -0,36% | 1.919.390,00 |
| 15.11.2024 | 16,52 | 16,63 | 16,29 | 16,53 | 0,24% | 1.952.246,00 |
| 14.11.2024 | 16,66 | 16,74 | 16,39 | 16,49 | -0,96% | 1.335.519,00 |
| 13.11.2024 | 16,78 | 16,97 | 16,60 | 16,65 | -0,30% | 1.792.084,00 |
| 12.11.2024 | 16,63 | 16,91 | 16,63 | 16,70 | -0,42% | 1.989.044,00 |
| 11.11.2024 | 16,38 | 16,84 | 16,38 | 16,77 | 3,90% | 2.832.034,00 |
| 08.11.2024 | 16,13 | 16,26 | 15,92 | 16,14 | 0,50% | 1.787.541,00 |
| 07.11.2024 | 16,50 | 16,51 | 15,96 | 16,06 | -3,95% | 4.521.677,00 |
| 06.11.2024 | 15,49 | 16,77 | 15,48 | 16,72 | 14,91% | 7.832.080,00 |