38,730$
-1,07%
Echtzeit-Aktienkurs FS Bancorp
Bid:
Ask:
Aktienkurse zur FS Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 38,96 | 39,77 | 38,69 | 38,73 | -1,07% | 5.046,00 |
| 25.03.2026 | 39,66 | 39,98 | 38,70 | 39,15 | -0,56% | 9.983,00 |
| 24.03.2026 | 39,36 | 39,99 | 38,55 | 39,37 | -1,20% | 11.116,00 |
| 23.03.2026 | 38,46 | 39,85 | 38,46 | 39,85 | 7,59% | 15.756,00 |
| 20.03.2026 | 37,70 | 38,23 | 36,66 | 37,04 | -1,75% | 36.713,00 |
| 19.03.2026 | 37,80 | 38,30 | 37,51 | 37,70 | 0,40% | 8.337,00 |
| 18.03.2026 | 37,83 | 38,29 | 37,50 | 37,55 | -1,96% | 17.822,00 |
| 17.03.2026 | 38,57 | 38,90 | 38,30 | 38,30 | -1,79% | 15.538,00 |
| 16.03.2026 | 38,29 | 39,00 | 37,95 | 39,00 | 1,85% | 8.218,00 |
| 13.03.2026 | 39,93 | 39,95 | 38,01 | 38,29 | -2,42% | 12.983,00 |
| 12.03.2026 | 38,12 | 39,40 | 37,90 | 39,24 | 1,47% | 11.408,00 |
| 11.03.2026 | 38,84 | 39,04 | 38,53 | 38,67 | -1,93% | 8.765,00 |
| 10.03.2026 | 38,92 | 39,86 | 38,80 | 39,43 | 0,00% | 13.183,00 |
| 09.03.2026 | 38,25 | 39,47 | 37,89 | 39,43 | -0,08% | 15.417,00 |
| 06.03.2026 | 39,05 | 39,46 | 38,58 | 39,46 | -0,95% | 17.361,00 |
| 05.03.2026 | 40,50 | 40,50 | 39,01 | 39,84 | -1,80% | 10.353,00 |
| 04.03.2026 | 40,09 | 40,97 | 40,09 | 40,57 | 0,92% | 14.840,00 |
| 03.03.2026 | 39,60 | 40,68 | 39,51 | 40,20 | 0,00% | 10.565,00 |
| 02.03.2026 | 39,50 | 40,69 | 39,50 | 40,20 | 1,75% | 11.896,00 |
| 27.02.2026 | 40,65 | 41,00 | 39,51 | 39,51 | -3,59% | 19.898,00 |
| 26.02.2026 | 41,19 | 41,53 | 40,10 | 40,98 | -0,68% | 12.800,00 |
| 25.02.2026 | 40,93 | 41,26 | 40,89 | 41,26 | 1,13% | 5.171,00 |
| 24.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -2,60% | 4.444,00 |
| 20.02.2026 | 41,99 | 42,28 | 41,89 | 41,89 | -0,12% | 6.239,00 |
| 19.02.2026 | 41,63 | 41,94 | 41,50 | 41,94 | 0,65% | 7.565,00 |
| 18.02.2026 | 41,68 | 42,21 | 41,65 | 41,67 | 0,07% | 8.015,00 |
| 17.02.2026 | 42,08 | 42,33 | 41,64 | 41,64 | -1,05% | 8.345,00 |
| 13.02.2026 | 41,90 | 42,41 | 41,90 | 42,08 | 0,72% | 4.943,00 |
| 12.02.2026 | 42,09 | 42,09 | 41,40 | 41,78 | -0,37% | 9.070,00 |
| 11.02.2026 | 41,92 | 42,17 | 41,74 | 41,94 | -0,30% | 8.365,00 |
| 10.02.2026 | 42,35 | 42,35 | 41,71 | 42,06 | 1,35% | 12.239,00 |
| 09.02.2026 | 42,05 | 42,29 | 41,11 | 41,50 | -1,84% | 8.249,00 |
| 06.02.2026 | 43,00 | 43,00 | 42,28 | 42,28 | -2,74% | 11.072,00 |
| 05.02.2026 | 43,44 | 43,78 | 42,52 | 43,47 | 2,07% | 7.806,00 |
| 04.02.2026 | 41,46 | 43,15 | 41,46 | 42,59 | 0,07% | 7.108,00 |
| 03.02.2026 | 42,73 | 42,73 | 41,87 | 42,56 | -0,40% | 8.454,00 |
| 02.02.2026 | 41,63 | 43,50 | 41,63 | 42,73 | 1,79% | 14.836,00 |
| 30.01.2026 | 40,83 | 42,66 | 40,80 | 41,98 | 1,99% | 17.818,00 |
| 29.01.2026 | 39,49 | 41,16 | 39,49 | 41,16 | 4,12% | 10.470,00 |
| 28.01.2026 | 40,10 | 40,10 | 39,50 | 39,53 | -2,35% | 12.215,00 |
| 27.01.2026 | 40,89 | 41,25 | 40,44 | 40,48 | -1,27% | 6.147,00 |
| 26.01.2026 | 41,49 | 41,91 | 41,00 | 41,00 | -6,09% | 10.890,00 |
| 22.01.2026 | 42,15 | 43,66 | 42,15 | 43,66 | 0,88% | 13.143,00 |
| 21.01.2026 | 42,00 | 43,44 | 41,96 | 43,28 | 2,10% | 15.201,00 |
| 20.01.2026 | 41,21 | 42,39 | 41,21 | 42,39 | 0,93% | 10.054,00 |
| 16.01.2026 | 42,02 | 42,06 | 41,77 | 42,00 | -0,62% | 8.820,00 |
| 15.01.2026 | 41,41 | 42,26 | 41,19 | 42,26 | 1,93% | 8.793,00 |
| 14.01.2026 | 40,86 | 41,55 | 40,86 | 41,46 | 1,22% | 6.882,00 |
| 13.01.2026 | 40,84 | 41,17 | 40,84 | 40,96 | -1,23% | 5.914,00 |
| 12.01.2026 | 41,21 | 41,47 | 40,93 | 41,47 | -0,22% | 5.274,00 |
| 09.01.2026 | 41,65 | 43,00 | 41,24 | 41,56 | -0,67% | 13.987,00 |
| 08.01.2026 | 41,70 | 41,90 | 41,70 | 41,84 | 3,13% | 4.991,00 |
| 07.01.2026 | 40,73 | 40,87 | 40,57 | 40,57 | -0,64% | 5.705,00 |
| 06.01.2026 | 40,83 | 41,01 | 40,47 | 40,83 | -0,78% | 14.515,00 |
| 05.01.2026 | 41,55 | 41,75 | 40,74 | 41,15 | 0,73% | 7.903,00 |
| 02.01.2026 | 41,18 | 41,18 | 40,50 | 40,85 | -0,78% | 5.555,00 |
| 31.12.2025 | 41,54 | 41,69 | 41,03 | 41,17 | -0,46% | 7.818,00 |
| 30.12.2025 | 41,72 | 41,86 | 41,30 | 41,36 | -1,34% | 5.142,00 |
| 29.12.2025 | 41,85 | 41,92 | 41,63 | 41,92 | -0,59% | 5.481,00 |
| 26.12.2025 | 42,29 | 42,51 | 42,17 | 42,17 | 0,02% | 4.670,00 |
| 24.12.2025 | 42,63 | 42,69 | 41,98 | 42,16 | -0,17% | 7.906,00 |
| 23.12.2025 | 42,13 | 43,18 | 42,13 | 42,23 | -0,35% | 7.989,00 |
| 22.12.2025 | 43,22 | 43,33 | 42,35 | 42,38 | -1,76% | 11.159,00 |
| 19.12.2025 | 43,73 | 43,73 | 42,87 | 43,14 | -1,51% | 36.386,00 |
| 18.12.2025 | 43,80 | 44,07 | 43,41 | 43,80 | -0,05% | 16.071,00 |
| 17.12.2025 | 43,82 | 44,01 | 42,30 | 43,82 | -0,43% | 13.378,00 |
| 16.12.2025 | 43,66 | 44,22 | 43,30 | 44,01 | 1,50% | 17.622,00 |
| 15.12.2025 | 43,27 | 43,67 | 42,65 | 43,36 | 0,98% | 12.820,00 |
| 12.12.2025 | 42,83 | 43,22 | 42,83 | 42,94 | 0,73% | 12.489,00 |
| 11.12.2025 | 42,47 | 43,24 | 42,43 | 42,63 | 0,19% | 15.806,00 |
| 10.12.2025 | 41,03 | 43,03 | 41,03 | 42,55 | 4,09% | 29.819,00 |
| 09.12.2025 | 40,98 | 41,19 | 40,82 | 40,88 | 0,73% | 10.705,00 |
| 08.12.2025 | 41,01 | 41,01 | 40,45 | 40,59 | 0,16% | 11.646,00 |
| 05.12.2025 | 40,11 | 40,62 | 39,80 | 40,52 | 2,58% | 15.430,00 |
| 04.12.2025 | 39,72 | 40,34 | 39,48 | 39,50 | -1,35% | 20.075,00 |
| 03.12.2025 | 40,00 | 40,63 | 39,92 | 40,04 | 0,15% | 33.737,00 |
| 02.12.2025 | 40,50 | 40,84 | 39,98 | 39,98 | -2,30% | 15.870,00 |
| 01.12.2025 | 40,92 | 40,92 | 40,54 | 40,92 | -0,07% | 6.289,00 |
| 28.11.2025 | 40,68 | 41,15 | 40,65 | 40,95 | 0,76% | 11.863,00 |
| 26.11.2025 | 40,88 | 40,96 | 40,50 | 40,64 | -1,05% | 9.567,00 |
| 25.11.2025 | 40,90 | 41,43 | 40,77 | 41,07 | 2,47% | 12.431,00 |
| 24.11.2025 | 40,43 | 40,43 | 40,00 | 40,08 | 2,72% | 8.326,00 |
| 20.11.2025 | 39,33 | 40,00 | 38,95 | 39,02 | 0,28% | 10.631,00 |
| 19.11.2025 | 38,99 | 39,29 | 38,84 | 38,91 | -0,23% | 11.813,00 |
| 18.11.2025 | 39,27 | 39,52 | 39,00 | 39,00 | 0,18% | 9.336,00 |
| 17.11.2025 | 39,50 | 39,60 | 38,93 | 38,93 | -2,87% | 15.830,00 |
| 13.11.2025 | 39,99 | 40,27 | 39,71 | 40,08 | -0,32% | 14.577,00 |
| 12.11.2025 | 39,63 | 40,69 | 39,63 | 40,21 | 0,05% | 13.583,00 |
| 11.11.2025 | 40,31 | 40,80 | 40,19 | 40,19 | -1,25% | 14.070,00 |
| 10.11.2025 | 41,05 | 41,05 | 40,13 | 40,70 | -0,83% | 11.438,00 |
| 07.11.2025 | 37,90 | 41,21 | 37,73 | 41,04 | 8,11% | 50.148,00 |
| 06.11.2025 | 37,81 | 37,96 | 37,34 | 37,96 | -0,47% | 10.996,00 |
| 05.11.2025 | 38,98 | 39,13 | 37,82 | 38,14 | -1,85% | 42.890,00 |
| 04.11.2025 | 38,16 | 38,86 | 38,16 | 38,86 | 1,83% | 6.884,00 |
| 03.11.2025 | 38,10 | 38,24 | 37,81 | 38,16 | -1,37% | 6.886,00 |
| 31.10.2025 | 38,35 | 38,98 | 37,77 | 38,69 | 0,36% | 7.874,00 |
| 30.10.2025 | 38,18 | 38,56 | 38,18 | 38,55 | 0,05% | 4.985,00 |
| 29.10.2025 | 38,96 | 38,96 | 38,02 | 38,53 | -1,23% | 11.992,00 |
| 28.10.2025 | 38,87 | 39,52 | 38,87 | 39,01 | 0,00% | 10.523,00 |
| 27.10.2025 | 39,36 | 40,53 | 38,69 | 39,01 | -0,89% | 9.233,00 |