16,860$
-0,06%
Echtzeit-Aktienkurs First Seacoast Bancorp
Bid:
Ask:
Aktienkurse zur First Seacoast Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 16,87 | 16,87 | 16,86 | 16,86 | -0,06% | 2.159,00 |
| 07.07.2026 | 16,95 | 16,95 | 16,86 | 16,87 | -0,08% | 6.687,00 |
| 06.07.2026 | 16,89 | 16,90 | 16,88 | 16,88 | 0,02% | 7.663,00 |
| 02.07.2026 | 16,90 | 16,93 | 16,87 | 16,88 | 0,15% | 2.467,00 |
| 01.07.2026 | 16,89 | 16,91 | 16,86 | 16,86 | -0,03% | 5.216,00 |
| 30.06.2026 | 16,95 | 16,95 | 16,85 | 16,86 | -0,18% | 18.457,00 |
| 29.06.2026 | 16,91 | 16,91 | 16,89 | 16,89 | -0,24% | 24.038,00 |
| 26.06.2026 | 16,93 | 16,96 | 16,90 | 16,93 | 0,12% | 19.815,00 |
| 25.06.2026 | 16,95 | 16,95 | 16,91 | 16,91 | -0,18% | 1.762,00 |
| 24.06.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 0,27% | 1.462,00 |
| 23.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,27% | 2.164,00 |
| 22.06.2026 | 16,85 | 16,85 | 16,80 | 16,85 | 0,48% | 3.382,00 |
| 18.06.2026 | 16,78 | 16,79 | 16,77 | 16,77 | 0,12% | 43.251,00 |
| 17.06.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 0,24% | 422,00 |
| 16.06.2026 | 16,82 | 16,82 | 16,70 | 16,71 | -0,48% | 74.834,00 |
| 15.06.2026 | 16,80 | 16,82 | 16,79 | 16,79 | -0,33% | 58.244,00 |
| 12.06.2026 | 17,00 | 17,00 | 16,82 | 16,85 | 0,09% | 17.845,00 |
| 11.06.2026 | 16,90 | 16,90 | 16,81 | 16,83 | 0,18% | 5.045,00 |
| 10.06.2026 | 16,85 | 16,85 | 16,80 | 16,80 | -0,12% | 4.436,00 |
| 09.06.2026 | 16,84 | 16,84 | 16,82 | 16,82 | 0,06% | 1.582,00 |
| 08.06.2026 | 16,81 | 16,82 | 16,81 | 16,81 | 0,00% | 3.375,00 |
| 05.06.2026 | 16,80 | 16,81 | 16,79 | 16,81 | 0,09% | 10.424,00 |
| 04.06.2026 | 16,85 | 16,85 | 16,77 | 16,80 | 0,21% | 17.931,00 |
| 03.06.2026 | 16,80 | 16,80 | 16,76 | 16,76 | 0,00% | 12.358,00 |
| 02.06.2026 | 16,76 | 16,76 | 16,73 | 16,76 | 0,12% | 14.200,00 |
| 01.06.2026 | 16,74 | 16,76 | 16,73 | 16,74 | 0,12% | 7.735,00 |
| 29.05.2026 | 16,73 | 16,75 | 16,72 | 16,72 | -0,06% | 13.776,00 |
| 28.05.2026 | 16,76 | 16,76 | 16,71 | 16,73 | -0,03% | 102.014,00 |
| 27.05.2026 | 16,72 | 16,76 | 16,72 | 16,74 | -0,09% | 63.699,00 |
| 26.05.2026 | 16,71 | 16,76 | 16,71 | 16,75 | 0,24% | 90.443,00 |
| 22.05.2026 | 16,73 | 16,73 | 16,70 | 16,71 | 0,03% | 15.106,00 |
| 21.05.2026 | 16,73 | 16,73 | 16,70 | 16,71 | -0,03% | 39.948,00 |
| 20.05.2026 | 16,71 | 16,73 | 16,70 | 16,71 | 0,06% | 27.658,00 |
| 19.05.2026 | 16,67 | 16,70 | 16,67 | 16,70 | 0,00% | 12.350,00 |
| 18.05.2026 | 16,67 | 16,71 | 16,66 | 16,70 | 0,12% | 26.362,00 |
| 15.05.2026 | 16,69 | 16,69 | 16,66 | 16,68 | 0,03% | 7.579,00 |
| 14.05.2026 | 16,71 | 16,71 | 16,65 | 16,68 | 0,03% | 24.505,00 |
| 13.05.2026 | 16,63 | 16,68 | 16,63 | 16,67 | 0,06% | 9.183,00 |
| 12.05.2026 | 16,66 | 16,70 | 16,60 | 16,66 | -0,03% | 166.723,00 |
| 11.05.2026 | 16,68 | 16,80 | 16,65 | 16,67 | -0,33% | 132.824,00 |
| 08.05.2026 | 16,70 | 16,72 | 16,65 | 16,72 | 0,42% | 22.111,00 |
| 07.05.2026 | 16,65 | 16,70 | 16,62 | 16,65 | -0,24% | 232.061,00 |
| 06.05.2026 | 16,67 | 16,70 | 16,67 | 16,69 | 0,12% | 33.273,00 |
| 05.05.2026 | 16,70 | 16,76 | 16,61 | 16,67 | 41,99% | 798.421,00 |
| 04.05.2026 | 11,67 | 11,97 | 11,57 | 11,74 | 3,25% | 6.658,00 |
| 01.05.2026 | 11,65 | 11,75 | 11,37 | 11,37 | -3,23% | 7.399,00 |
| 30.04.2026 | 11,63 | 11,75 | 11,63 | 11,75 | 0,09% | 3.354,00 |
| 29.04.2026 | 12,11 | 12,15 | 11,66 | 11,74 | 0,86% | 6.593,00 |
| 28.04.2026 | 11,98 | 12,00 | 11,64 | 11,64 | -4,98% | 678,00 |
| 27.04.2026 | 11,39 | 12,30 | 11,30 | 12,25 | 9,18% | 17.837,00 |
| 24.04.2026 | 11,15 | 11,38 | 11,08 | 11,22 | 0,85% | 15.823,00 |
| 23.04.2026 | 11,08 | 11,15 | 11,08 | 11,13 | -0,76% | 18.661,00 |
| 22.04.2026 | 11,50 | 11,51 | 11,21 | 11,21 | -3,36% | 10.212,00 |
| 21.04.2026 | 11,74 | 11,76 | 11,50 | 11,60 | -0,85% | 19.314,00 |
| 20.04.2026 | 11,49 | 11,70 | 11,49 | 11,70 | 4,84% | 9.030,00 |
| 17.04.2026 | 11,51 | 11,70 | 11,16 | 11,16 | -3,46% | 4.393,00 |
| 16.04.2026 | 11,80 | 11,80 | 11,34 | 11,56 | -1,28% | 13.243,00 |
| 15.04.2026 | 12,50 | 12,50 | 11,71 | 11,71 | -5,56% | 24.108,00 |
| 14.04.2026 | 12,60 | 12,68 | 12,18 | 12,40 | 0,00% | 6.782,00 |
| 13.04.2026 | 12,50 | 12,86 | 12,13 | 12,40 | 2,35% | 12.300,00 |
| 10.04.2026 | 12,75 | 12,75 | 12,12 | 12,12 | -4,98% | 2.104,00 |
| 09.04.2026 | 12,75 | 12,79 | 12,75 | 12,75 | -0,55% | 5.425,00 |
| 08.04.2026 | 12,41 | 13,00 | 12,41 | 12,82 | 1,02% | 10.894,00 |
| 07.04.2026 | 12,73 | 12,78 | 12,69 | 12,69 | -0,08% | 1.839,00 |
| 06.04.2026 | 12,50 | 12,75 | 12,50 | 12,70 | 0,59% | 2.225,00 |
| 02.04.2026 | 12,50 | 12,63 | 12,50 | 12,63 | 0,32% | 1.161,00 |
| 01.04.2026 | 12,62 | 12,68 | 12,50 | 12,59 | -0,16% | 1.690,00 |
| 31.03.2026 | 12,66 | 12,66 | 12,60 | 12,61 | -0,31% | 1.537,00 |
| 30.03.2026 | 12,66 | 12,66 | 12,64 | 12,64 | -0,60% | 1.419,00 |
| 27.03.2026 | 12,71 | 12,86 | 12,71 | 12,72 | -3,64% | 1.460,00 |
| 26.03.2026 | 12,74 | 13,20 | 12,73 | 13,20 | 2,64% | 635,00 |
| 24.03.2026 | 13,01 | 13,35 | 12,86 | 12,86 | -1,00% | 1.128,00 |
| 23.03.2026 | 12,70 | 13,29 | 12,70 | 12,99 | 0,66% | 882,00 |
| 20.03.2026 | 12,71 | 12,91 | 12,71 | 12,91 | 0,98% | 571,00 |
| 18.03.2026 | 13,04 | 13,04 | 12,77 | 12,78 | 0,08% | 1.174,00 |
| 17.03.2026 | 12,77 | 12,77 | 12,77 | 12,77 | -2,15% | 217,00 |
| 12.03.2026 | 13,01 | 13,05 | 13,01 | 13,05 | 2,19% | 1.062,00 |
| 09.03.2026 | 12,77 | 12,77 | 12,77 | 12,77 | -1,08% | 926,00 |
| 06.03.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 0,00% | 284,00 |
| 04.03.2026 | 13,02 | 13,11 | 12,91 | 12,91 | -2,57% | 4.516,00 |
| 02.03.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | 396,00 |
| 27.02.2026 | 13,10 | 13,25 | 13,10 | 13,25 | 1,07% | 1.845,00 |
| 26.02.2026 | 13,12 | 13,15 | 13,10 | 13,11 | -0,11% | 3.419,00 |
| 25.02.2026 | 13,10 | 13,15 | 13,10 | 13,13 | 0,19% | 1.639,00 |
| 24.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,57% | 231,00 |
| 23.02.2026 | 13,18 | 13,18 | 13,18 | 13,18 | 0,57% | 580,00 |
| 19.02.2026 | 13,11 | 13,11 | 13,10 | 13,10 | -0,61% | 5.928,00 |
| 18.02.2026 | 13,28 | 13,28 | 13,18 | 13,18 | -0,69% | 1.348,00 |
| 17.02.2026 | 13,28 | 13,28 | 13,27 | 13,27 | -2,43% | 2.160,00 |
| 13.02.2026 | 14,04 | 14,05 | 13,60 | 13,60 | 1,21% | 981,00 |
| 12.02.2026 | 13,25 | 13,45 | 13,20 | 13,44 | 2,74% | 15.367,00 |
| 11.02.2026 | 12,96 | 13,10 | 12,96 | 13,08 | 1,01% | 11.213,00 |
| 10.02.2026 | 13,00 | 13,00 | 12,91 | 12,95 | -1,15% | 5.524,00 |
| 06.02.2026 | 13,19 | 13,25 | 12,76 | 13,10 | -0,68% | 7.327,00 |
| 05.02.2026 | 13,21 | 13,21 | 12,98 | 13,19 | 0,69% | 2.644,00 |
| 04.02.2026 | 13,01 | 13,20 | 13,00 | 13,10 | 0,23% | 11.369,00 |
| 02.02.2026 | 13,07 | 13,11 | 13,07 | 13,07 | 2,27% | 2.527,00 |
| 30.01.2026 | 13,00 | 13,07 | 12,70 | 12,78 | -2,52% | 15.860,00 |
| 29.01.2026 | 13,38 | 13,38 | 13,00 | 13,11 | 1,80% | 6.485,00 |
| 28.01.2026 | 13,00 | 14,00 | 12,76 | 12,88 | -0,94% | 3.503,00 |