11,250$
-1,23%
Echtzeit-Aktienkurs First Seacoast Bancorp
Bid:
Ask:
Aktienkurse zur First Seacoast Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,17 | 11,25 | 11,17 | 11,25 | -1,23% | 1.422,00 |
| 30.06.2025 | 11,25 | 11,39 | 11,22 | 11,39 | 0,00% | 1.089,00 |
| 27.06.2025 | 11,29 | 11,39 | 11,28 | 11,39 | 1,24% | 9.547,00 |
| 26.06.2025 | 11,25 | 11,35 | 11,19 | 11,25 | 0,00% | 3.528,00 |
| 25.06.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -1,32% | 1.403,00 |
| 24.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | 960,00 |
| 23.06.2025 | 11,08 | 11,35 | 11,08 | 11,35 | 0,44% | 3.371,00 |
| 20.06.2025 | 11,24 | 11,31 | 11,24 | 11,30 | 0,71% | 5.847,00 |
| 18.06.2025 | 11,18 | 11,22 | 11,18 | 11,22 | 0,27% | 3.588,00 |
| 17.06.2025 | 11,08 | 11,19 | 11,08 | 11,19 | 1,27% | 3.660,00 |
| 16.06.2025 | 11,11 | 11,13 | 11,02 | 11,05 | -0,59% | 1.564,00 |
| 13.06.2025 | 11,33 | 11,33 | 11,00 | 11,12 | 0,86% | 6.460,00 |
| 12.06.2025 | 11,15 | 11,15 | 11,02 | 11,02 | 0,19% | 575,00 |
| 11.06.2025 | 10,80 | 11,23 | 10,80 | 11,00 | -2,59% | 23.679,00 |
| 10.06.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -0,59% | 616,00 |
| 09.06.2025 | 11,24 | 11,36 | 11,24 | 11,36 | 0,53% | 1.799,00 |
| 06.06.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 1,35% | 5.627,00 |
| 05.06.2025 | 11,24 | 11,24 | 11,15 | 11,15 | 0,00% | 1.600,00 |
| 04.06.2025 | 11,29 | 11,50 | 11,00 | 11,15 | -0,18% | 3.653,00 |
| 03.06.2025 | 11,18 | 11,21 | 11,17 | 11,17 | -0,78% | 1.302,00 |
| 02.06.2025 | 11,25 | 11,40 | 11,25 | 11,26 | -0,20% | 21.714,00 |
| 30.05.2025 | 11,35 | 11,35 | 11,10 | 11,28 | 2,17% | 5.868,00 |
| 29.05.2025 | 11,30 | 11,30 | 11,04 | 11,04 | -2,31% | 2.320,00 |
| 28.05.2025 | 11,39 | 11,39 | 11,30 | 11,30 | -0,87% | 728,00 |
| 27.05.2025 | 11,45 | 11,50 | 11,36 | 11,40 | 0,00% | 4.642,00 |
| 23.05.2025 | 11,41 | 11,41 | 11,40 | 11,40 | -1,55% | 730,00 |
| 22.05.2025 | 11,00 | 11,80 | 11,00 | 11,58 | 5,27% | 22.087,00 |
| 21.05.2025 | 11,14 | 11,25 | 10,84 | 11,00 | -2,35% | 23.856,00 |
| 20.05.2025 | 11,25 | 11,29 | 11,15 | 11,27 | 2,22% | 105.979,00 |
| 19.05.2025 | 11,30 | 11,30 | 11,02 | 11,02 | -0,81% | 590,00 |
| 16.05.2025 | 11,20 | 11,20 | 11,10 | 11,11 | -1,07% | 11.922,00 |
| 15.05.2025 | 11,20 | 11,30 | 10,80 | 11,23 | 1,63% | 17.580,00 |
| 14.05.2025 | 11,07 | 11,15 | 11,05 | 11,05 | -0,90% | 1.451,00 |
| 13.05.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,80% | 292,00 |
| 12.05.2025 | 11,00 | 11,24 | 11,00 | 11,24 | 2,18% | 6.998,00 |
| 09.05.2025 | 11,25 | 11,25 | 10,90 | 11,00 | -0,95% | 16.020,00 |
| 08.05.2025 | 11,10 | 11,25 | 10,80 | 11,11 | -0,40% | 25.836,00 |
| 07.05.2025 | 11,05 | 11,15 | 11,05 | 11,15 | 0,36% | 10.759,00 |
| 06.05.2025 | 11,11 | 11,11 | 11,05 | 11,11 | 0,09% | 11.416,00 |
| 05.05.2025 | 11,23 | 11,23 | 11,05 | 11,10 | -1,25% | 7.836,00 |
| 02.05.2025 | 11,05 | 11,24 | 11,05 | 11,24 | 1,90% | 706,00 |
| 01.05.2025 | 11,06 | 11,06 | 11,03 | 11,03 | 0,00% | 732,00 |
| 30.04.2025 | 11,09 | 11,09 | 11,03 | 11,03 | -2,13% | 2.104,00 |
| 28.04.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 0,99% | 1.877,00 |
| 25.04.2025 | 10,95 | 11,16 | 10,80 | 11,16 | 2,26% | 10.391,00 |
| 24.04.2025 | 11,04 | 11,20 | 10,91 | 10,91 | -0,79% | 2.473,00 |
| 23.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,38% | 1.225,00 |
| 22.04.2025 | 10,81 | 10,93 | 10,81 | 10,85 | 0,28% | 2.402,00 |
| 21.04.2025 | 10,80 | 10,84 | 10,80 | 10,82 | -0,46% | 6.418,00 |
| 16.04.2025 | 11,18 | 11,18 | 10,85 | 10,87 | 0,00% | 2.363,00 |
| 15.04.2025 | 10,83 | 11,14 | 10,81 | 10,87 | -1,27% | 2.174,00 |
| 14.04.2025 | 11,02 | 11,02 | 10,98 | 11,01 | -0,36% | 2.338,00 |
| 11.04.2025 | 10,80 | 11,05 | 10,80 | 11,05 | 1,07% | 2.397,00 |
| 10.04.2025 | 10,87 | 11,19 | 10,61 | 10,93 | -0,43% | 14.379,00 |
| 09.04.2025 | 10,56 | 10,98 | 10,32 | 10,98 | 3,68% | 7.357,00 |
| 08.04.2025 | 10,80 | 11,34 | 10,29 | 10,59 | -1,03% | 67.350,00 |
| 07.04.2025 | 10,70 | 10,75 | 10,40 | 10,70 | -1,02% | 16.806,00 |
| 04.04.2025 | 11,33 | 11,40 | 10,75 | 10,81 | -6,41% | 80.932,00 |
| 03.04.2025 | 11,48 | 11,55 | 11,41 | 11,55 | 0,00% | 5.783,00 |
| 02.04.2025 | 11,33 | 11,55 | 11,33 | 11,55 | 0,00% | 2.067,00 |
| 01.04.2025 | 11,69 | 11,69 | 11,35 | 11,55 | -0,17% | 1.960,00 |
| 31.03.2025 | 11,44 | 11,62 | 11,44 | 11,57 | 1,14% | 6.918,00 |
| 28.03.2025 | 11,35 | 11,44 | 11,32 | 11,44 | 0,18% | 17.662,00 |
| 27.03.2025 | 11,42 | 11,42 | 11,38 | 11,42 | 0,59% | 8.488,00 |
| 26.03.2025 | 11,29 | 11,35 | 11,23 | 11,35 | 0,65% | 5.973,00 |
| 25.03.2025 | 11,45 | 11,50 | 11,26 | 11,28 | -1,48% | 10.320,00 |
| 24.03.2025 | 11,50 | 11,50 | 11,40 | 11,45 | 0,53% | 6.726,00 |
| 21.03.2025 | 11,29 | 11,39 | 11,25 | 11,39 | 1,24% | 6.776,00 |
| 20.03.2025 | 11,21 | 11,30 | 11,21 | 11,25 | 0,45% | 6.199,00 |
| 19.03.2025 | 11,08 | 11,45 | 11,08 | 11,20 | 0,09% | 9.476,00 |
| 18.03.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 1,73% | 606,00 |
| 17.03.2025 | 11,14 | 11,20 | 11,00 | 11,00 | -0,09% | 2.666,00 |
| 14.03.2025 | 11,13 | 11,13 | 11,01 | 11,01 | -1,34% | 593,00 |
| 13.03.2025 | 11,02 | 11,24 | 11,02 | 11,16 | 1,09% | 2.533,00 |
| 12.03.2025 | 11,02 | 11,04 | 11,00 | 11,04 | 0,36% | 7.982,00 |
| 11.03.2025 | 11,00 | 11,01 | 10,98 | 11,00 | -0,09% | 6.949,00 |
| 10.03.2025 | 10,96 | 11,01 | 10,96 | 11,01 | 0,27% | 12.188,00 |
| 07.03.2025 | 11,00 | 11,00 | 10,96 | 10,98 | 0,46% | 13.943,00 |
| 06.03.2025 | 10,92 | 10,94 | 10,92 | 10,93 | -0,64% | 1.050,00 |
| 05.03.2025 | 11,06 | 11,06 | 10,98 | 11,00 | 0,45% | 5.183,00 |
| 04.03.2025 | 10,85 | 11,00 | 10,85 | 10,95 | 0,56% | 8.058,00 |
| 03.03.2025 | 11,00 | 11,03 | 10,85 | 10,89 | -0,09% | 14.751,00 |
| 28.02.2025 | 10,80 | 10,90 | 10,75 | 10,90 | 1,40% | 22.549,00 |
| 27.02.2025 | 10,82 | 11,00 | 10,75 | 10,75 | -0,92% | 3.016,00 |
| 26.02.2025 | 10,80 | 10,87 | 10,80 | 10,85 | 0,28% | 7.925,00 |
| 25.02.2025 | 10,82 | 10,85 | 10,74 | 10,82 | -0,28% | 20.896,00 |
| 24.02.2025 | 10,84 | 10,87 | 10,82 | 10,85 | 0,31% | 1.916,00 |
| 21.02.2025 | 10,75 | 10,82 | 10,75 | 10,82 | -1,12% | 16.394,00 |
| 20.02.2025 | 10,80 | 10,97 | 10,80 | 10,94 | 1,20% | 5.920,00 |
| 19.02.2025 | 10,70 | 10,87 | 10,70 | 10,81 | -0,09% | 7.704,00 |
| 18.02.2025 | 10,68 | 11,00 | 10,68 | 10,82 | 1,69% | 12.084,00 |
| 14.02.2025 | 10,50 | 10,68 | 10,50 | 10,64 | 0,33% | 2.672,00 |
| 13.02.2025 | 10,45 | 10,75 | 10,45 | 10,61 | 1,19% | 6.706,00 |
| 12.02.2025 | 10,31 | 10,55 | 10,31 | 10,48 | -0,19% | 21.416,00 |
| 11.02.2025 | 10,65 | 10,65 | 10,50 | 10,50 | 0,67% | 1.891,00 |
| 10.02.2025 | 10,34 | 10,43 | 10,24 | 10,43 | 2,46% | 21.970,00 |
| 06.02.2025 | 10,40 | 10,40 | 10,18 | 10,18 | -2,30% | 2.768,00 |
| 04.02.2025 | 10,29 | 11,30 | 10,20 | 10,42 | 3,20% | 41.501,00 |
| 03.02.2025 | 10,29 | 10,33 | 10,10 | 10,10 | -1,97% | 23.368,00 |
| 31.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,49% | 347,00 |