45,990$
1,19%
Echtzeit-Aktienkurs FS Bancorp
Bid:
Ask:
Aktienkurse zur FS Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 45,79 | 45,99 | 45,50 | 45,99 | 1,19% | 11.184,00 |
| 19.11.2024 | 45,10 | 45,91 | 44,67 | 45,45 | -0,92% | 31.847,00 |
| 18.11.2024 | 46,50 | 46,53 | 45,67 | 45,87 | -1,29% | 14.415,00 |
| 15.11.2024 | 46,98 | 47,05 | 45,36 | 46,47 | -0,34% | 18.318,00 |
| 14.11.2024 | 46,83 | 47,00 | 45,95 | 46,63 | -0,85% | 13.933,00 |
| 13.11.2024 | 47,33 | 48,00 | 46,20 | 47,03 | -0,63% | 13.065,00 |
| 12.11.2024 | 48,30 | 48,60 | 46,87 | 47,33 | -3,05% | 20.667,00 |
| 11.11.2024 | 47,94 | 49,15 | 47,72 | 48,82 | 1,14% | 18.753,00 |
| 08.11.2024 | 47,17 | 48,27 | 47,17 | 48,27 | 2,25% | 5.892,00 |
| 07.11.2024 | 48,24 | 48,47 | 47,00 | 47,21 | -2,55% | 16.206,00 |
| 06.11.2024 | 46,48 | 48,75 | 46,02 | 48,45 | 8,62% | 34.657,00 |
| 05.11.2024 | 43,40 | 44,60 | 43,31 | 44,60 | 4,01% | 13.694,00 |
| 04.11.2024 | 41,94 | 43,40 | 41,94 | 42,88 | -0,04% | 22.924,00 |
| 01.11.2024 | 43,51 | 43,53 | 42,78 | 42,90 | -2,09% | 12.804,00 |
| 31.10.2024 | 44,57 | 44,57 | 43,82 | 43,82 | -3,02% | 3.183,00 |
| 30.10.2024 | 44,14 | 45,84 | 44,14 | 45,18 | -1,31% | 6.009,00 |
| 29.10.2024 | 44,64 | 45,80 | 44,64 | 45,78 | 1,82% | 53.749,00 |
| 28.10.2024 | 44,15 | 45,09 | 43,89 | 44,96 | 3,05% | 8.804,00 |
| 25.10.2024 | 44,51 | 44,51 | 43,63 | 43,63 | -2,48% | 7.353,00 |
| 24.10.2024 | 44,70 | 44,74 | 44,26 | 44,74 | 0,92% | 5.015,00 |
| 23.10.2024 | 44,72 | 44,77 | 43,97 | 44,33 | 0,09% | 8.191,00 |
| 22.10.2024 | 42,98 | 44,42 | 42,98 | 44,29 | 3,70% | 9.601,00 |
| 21.10.2024 | 44,26 | 44,26 | 42,67 | 42,71 | -4,58% | 15.337,00 |
| 18.10.2024 | 45,80 | 46,27 | 44,42 | 44,76 | -2,97% | 12.082,00 |
| 17.10.2024 | 44,51 | 46,21 | 44,14 | 46,13 | 2,97% | 12.846,00 |
| 16.10.2024 | 45,20 | 45,84 | 44,49 | 44,80 | -0,42% | 12.312,00 |
| 15.10.2024 | 43,86 | 45,32 | 43,86 | 44,99 | 2,62% | 8.682,00 |
| 14.10.2024 | 43,50 | 44,04 | 43,50 | 43,84 | 0,92% | 6.046,00 |
| 11.10.2024 | 41,84 | 43,47 | 41,84 | 43,44 | 4,93% | 27.302,00 |
| 10.10.2024 | 41,25 | 41,67 | 40,59 | 41,40 | -0,14% | 12.050,00 |
| 09.10.2024 | 41,80 | 42,02 | 41,46 | 41,46 | -0,58% | 4.019,00 |
| 08.10.2024 | 42,23 | 42,24 | 41,47 | 41,70 | -1,65% | 5.010,00 |
| 07.10.2024 | 42,27 | 42,40 | 41,98 | 42,40 | 0,09% | 6.573,00 |
| 04.10.2024 | 42,63 | 42,65 | 41,63 | 42,36 | 1,05% | 6.162,00 |
| 03.10.2024 | 40,73 | 42,46 | 40,73 | 41,92 | -1,25% | 15.617,00 |
| 02.10.2024 | 40,76 | 42,89 | 39,54 | 42,45 | -0,47% | 10.701,00 |
| 01.10.2024 | 44,11 | 44,11 | 42,52 | 42,65 | -4,31% | 13.267,00 |
| 30.09.2024 | 42,35 | 44,57 | 42,35 | 44,57 | 0,99% | 7.761,00 |
| 27.09.2024 | 44,56 | 45,27 | 43,68 | 44,14 | -0,01% | 8.501,00 |
| 26.09.2024 | 44,50 | 44,50 | 43,86 | 44,14 | -0,59% | 28.414,00 |
| 25.09.2024 | 44,33 | 44,85 | 43,40 | 44,40 | -0,36% | 27.764,00 |
| 24.09.2024 | 45,40 | 45,40 | 44,17 | 44,56 | -1,13% | 7.123,00 |
| 23.09.2024 | 45,92 | 46,28 | 45,05 | 45,07 | -2,23% | 17.252,00 |
| 20.09.2024 | 46,32 | 46,72 | 45,85 | 46,10 | -1,39% | 36.262,00 |
| 19.09.2024 | 45,88 | 47,01 | 44,91 | 46,75 | 3,91% | 28.405,00 |
| 18.09.2024 | 44,46 | 46,83 | 43,56 | 44,99 | 1,31% | 41.040,00 |
| 17.09.2024 | 45,60 | 45,60 | 44,26 | 44,41 | -1,25% | 24.945,00 |
| 16.09.2024 | 44,73 | 45,35 | 42,76 | 44,97 | 1,06% | 19.337,00 |
| 13.09.2024 | 43,95 | 44,57 | 43,51 | 44,50 | 2,99% | 11.649,00 |
| 12.09.2024 | 41,86 | 43,21 | 41,80 | 43,21 | 2,91% | 14.687,00 |
| 11.09.2024 | 42,12 | 42,21 | 41,26 | 41,99 | -0,99% | 36.998,00 |
| 10.09.2024 | 42,57 | 43,12 | 42,41 | 42,41 | -0,42% | 8.310,00 |
| 09.09.2024 | 42,79 | 43,32 | 42,46 | 42,59 | 0,19% | 10.779,00 |
| 06.09.2024 | 42,41 | 43,09 | 41,62 | 42,51 | 0,69% | 13.200,00 |
| 05.09.2024 | 43,00 | 43,59 | 42,02 | 42,22 | -0,92% | 24.808,00 |
| 04.09.2024 | 43,28 | 43,61 | 42,60 | 42,61 | -1,64% | 10.159,00 |
| 03.09.2024 | 43,29 | 43,37 | 43,07 | 43,32 | -1,16% | 7.120,00 |
| 30.08.2024 | 43,86 | 44,16 | 43,60 | 43,83 | -0,45% | 8.042,00 |
| 29.08.2024 | 44,53 | 44,53 | 43,76 | 44,03 | 0,11% | 13.245,00 |
| 28.08.2024 | 44,42 | 44,42 | 43,98 | 43,98 | -1,21% | 7.973,00 |
| 27.08.2024 | 44,09 | 44,90 | 44,09 | 44,52 | -0,78% | 9.128,00 |
| 26.08.2024 | 45,62 | 45,62 | 44,50 | 44,87 | -0,22% | 24.785,00 |
| 23.08.2024 | 42,88 | 45,11 | 42,88 | 44,97 | 5,87% | 12.073,00 |
| 22.08.2024 | 41,98 | 42,52 | 41,50 | 42,48 | -0,04% | 29.309,00 |
| 21.08.2024 | 41,80 | 42,49 | 41,45 | 42,49 | 2,34% | 6.623,00 |
| 20.08.2024 | 41,46 | 41,71 | 41,04 | 41,52 | -0,57% | 6.175,00 |
| 19.08.2024 | 41,65 | 41,93 | 41,55 | 41,76 | 0,41% | 6.390,00 |
| 16.08.2024 | 41,93 | 41,93 | 41,05 | 41,59 | -0,93% | 37.388,00 |
| 15.08.2024 | 41,80 | 42,30 | 41,30 | 41,98 | 2,87% | 9.168,00 |
| 14.08.2024 | 41,24 | 41,29 | 40,72 | 40,81 | -0,92% | 9.144,00 |
| 13.08.2024 | 40,14 | 42,08 | 40,14 | 41,19 | 3,75% | 34.428,00 |
| 12.08.2024 | 40,75 | 40,75 | 39,67 | 39,70 | -1,71% | 7.588,00 |
| 09.08.2024 | 40,61 | 40,99 | 39,44 | 40,39 | -1,87% | 10.408,00 |
| 08.08.2024 | 40,97 | 41,46 | 40,83 | 41,16 | 1,63% | 7.945,00 |
| 07.08.2024 | 40,93 | 41,10 | 39,75 | 40,50 | -0,71% | 23.935,00 |
| 06.08.2024 | 39,40 | 40,81 | 39,40 | 40,79 | 3,32% | 11.197,00 |
| 05.08.2024 | 38,95 | 40,24 | 38,00 | 39,48 | -2,88% | 24.322,00 |
| 02.08.2024 | 40,87 | 41,14 | 40,63 | 40,65 | -2,84% | 35.441,00 |
| 01.08.2024 | 44,68 | 44,68 | 41,75 | 41,84 | -5,40% | 20.262,00 |
| 31.07.2024 | 44,19 | 44,25 | 42,91 | 44,23 | -0,92% | 29.348,00 |
| 30.07.2024 | 43,15 | 44,64 | 42,60 | 44,64 | 3,57% | 24.830,00 |
| 29.07.2024 | 43,99 | 44,14 | 42,64 | 43,10 | -1,19% | 14.603,00 |
| 26.07.2024 | 44,85 | 45,30 | 42,90 | 43,62 | -1,96% | 17.349,00 |
| 25.07.2024 | 43,24 | 44,96 | 43,18 | 44,49 | 3,68% | 14.544,00 |
| 24.07.2024 | 42,65 | 43,50 | 42,30 | 42,91 | 2,63% | 22.023,00 |
| 23.07.2024 | 40,50 | 42,42 | 40,50 | 41,81 | 3,06% | 33.098,00 |
| 22.07.2024 | 40,17 | 40,72 | 39,21 | 40,57 | 1,43% | 18.629,00 |
| 19.07.2024 | 40,58 | 40,97 | 40,00 | 40,00 | -1,43% | 8.898,00 |
| 18.07.2024 | 41,57 | 41,82 | 40,20 | 40,58 | -3,27% | 13.947,00 |
| 17.07.2024 | 40,80 | 41,95 | 40,80 | 41,95 | 2,74% | 36.339,00 |
| 16.07.2024 | 39,22 | 40,92 | 38,45 | 40,83 | 5,64% | 30.995,00 |
| 15.07.2024 | 38,13 | 39,38 | 37,54 | 38,65 | 2,38% | 35.295,00 |
| 12.07.2024 | 36,99 | 38,22 | 36,35 | 37,75 | 3,57% | 33.627,00 |
| 11.07.2024 | 35,15 | 37,34 | 34,64 | 36,45 | 4,77% | 27.303,00 |
| 10.07.2024 | 33,68 | 34,79 | 33,47 | 34,79 | 1,99% | 16.528,00 |
| 09.07.2024 | 33,52 | 34,41 | 33,37 | 34,11 | 0,44% | 28.085,00 |
| 08.07.2024 | 33,40 | 34,16 | 33,40 | 33,96 | 1,80% | 14.672,00 |
| 05.07.2024 | 35,08 | 35,30 | 33,36 | 33,36 | -5,47% | 29.244,00 |
| 03.07.2024 | 34,76 | 35,30 | 34,76 | 35,29 | 0,09% | 1.985,00 |
| 02.07.2024 | 35,50 | 35,50 | 35,15 | 35,26 | 0,92% | 10.969,00 |