17,180$
-0,05%
Echtzeit-Aktienkurs First Seacoast Bancorp
Bid:
Ask:
Aktienkurse zur First Seacoast Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -0,05% | 640,00 |
| 08.09.2026 | 17,19 | 17,19 | 17,19 | 17,19 | 0,02% | 307,00 |
| 04.09.2026 | 17,18 | 17,19 | 17,18 | 17,19 | 0,05% | 1.682,00 |
| 03.09.2026 | 17,16 | 17,18 | 17,15 | 17,18 | -0,05% | 7.354,00 |
| 02.09.2026 | 17,17 | 17,19 | 17,17 | 17,19 | 0,03% | 1.089,00 |
| 01.09.2026 | 17,18 | 17,19 | 17,18 | 17,18 | -0,06% | 4.304,00 |
| 31.08.2026 | 17,17 | 17,21 | 17,17 | 17,19 | 0,03% | 5.213,00 |
| 28.08.2026 | 17,16 | 17,20 | 17,16 | 17,18 | 0,37% | 12.909,00 |
| 27.08.2026 | 17,16 | 17,16 | 17,12 | 17,12 | 0,03% | 1.826,00 |
| 25.08.2026 | 17,12 | 17,12 | 17,09 | 17,12 | 0,26% | 7.810,00 |
| 24.08.2026 | 17,07 | 17,07 | 17,07 | 17,07 | -0,12% | 933,00 |
| 21.08.2026 | 17,08 | 17,15 | 17,05 | 17,09 | 0,12% | 5.781,00 |
| 20.08.2026 | 17,05 | 17,10 | 17,05 | 17,07 | -0,23% | 7.353,00 |
| 19.08.2026 | 17,16 | 17,16 | 17,11 | 17,11 | 0,18% | 1.001,00 |
| 18.08.2026 | 17,10 | 17,10 | 17,08 | 17,08 | -0,12% | 2.642,00 |
| 14.08.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 374,00 |
| 13.08.2026 | 17,16 | 17,16 | 17,10 | 17,10 | 0,00% | 801,00 |
| 12.08.2026 | 17,20 | 17,20 | 17,10 | 17,10 | -0,12% | 1.734,00 |
| 11.08.2026 | 17,11 | 17,16 | 17,09 | 17,12 | 0,18% | 3.076,00 |
| 10.08.2026 | 17,14 | 17,14 | 17,08 | 17,09 | -0,12% | 1.708,00 |
| 07.08.2026 | 17,11 | 17,11 | 17,11 | 17,11 | 0,18% | 4.041,00 |
| 06.08.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -0,27% | 5.362,00 |
| 05.08.2026 | 17,13 | 17,13 | 17,13 | 17,13 | 0,68% | 744,00 |
| 04.08.2026 | 17,16 | 17,16 | 17,01 | 17,01 | 0,00% | 6.318,00 |
| 03.08.2026 | 17,06 | 17,06 | 17,01 | 17,01 | 0,24% | 15.618,00 |
| 31.07.2026 | 17,00 | 17,00 | 16,97 | 16,97 | 0,12% | 3.399,00 |
| 30.07.2026 | 16,94 | 16,95 | 16,94 | 16,95 | 0,06% | 1.821,00 |
| 29.07.2026 | 16,94 | 16,97 | 16,94 | 16,94 | -0,35% | 9.085,00 |
| 28.07.2026 | 16,95 | 17,00 | 16,95 | 17,00 | 0,29% | 4.246,00 |
| 27.07.2026 | 16,86 | 16,95 | 16,86 | 16,95 | 0,36% | 8.428,00 |
| 24.07.2026 | 16,92 | 16,92 | 16,89 | 16,89 | 0,00% | 5.029,00 |
| 23.07.2026 | 16,90 | 16,91 | 16,89 | 16,89 | 0,18% | 36.438,00 |
| 22.07.2026 | 16,91 | 16,91 | 16,83 | 16,86 | -0,41% | 23.323,00 |
| 21.07.2026 | 16,91 | 16,93 | 16,90 | 16,93 | 0,03% | 9.816,00 |
| 20.07.2026 | 16,93 | 16,93 | 16,93 | 16,93 | 0,21% | 1.970,00 |
| 17.07.2026 | 16,88 | 16,89 | 16,86 | 16,89 | 0,09% | 8.117,00 |
| 15.07.2026 | 16,86 | 16,91 | 16,85 | 16,88 | -0,09% | 11.510,00 |
| 14.07.2026 | 16,89 | 16,89 | 16,88 | 16,89 | 0,06% | 4.424,00 |
| 13.07.2026 | 16,92 | 16,92 | 16,88 | 16,88 | 0,18% | 8.084,00 |
| 10.07.2026 | 16,88 | 16,89 | 16,85 | 16,85 | 0,00% | 8.871,00 |
| 09.07.2026 | 16,86 | 16,86 | 16,85 | 16,85 | -0,06% | 2.857,00 |
| 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 |