31,680$
-0,06%
Echtzeit-Aktienkurs First Savings Financial Group
Bid:
Ask:
Aktienkurse zur First Savings Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 31,55 | 31,81 | 31,45 | 31,68 | -0,06% | 15.444,00 |
| 03.12.2025 | 31,51 | 31,73 | 31,37 | 31,70 | 2,52% | 8.286,00 |
| 02.12.2025 | 31,36 | 31,36 | 30,91 | 30,92 | -1,28% | 7.089,00 |
| 01.12.2025 | 31,29 | 31,51 | 31,29 | 31,32 | 0,51% | 5.086,00 |
| 28.11.2025 | 31,12 | 31,16 | 31,02 | 31,16 | 0,29% | 3.741,00 |
| 26.11.2025 | 30,87 | 31,31 | 30,87 | 31,07 | -0,22% | 14.754,00 |
| 25.11.2025 | 31,38 | 31,68 | 30,99 | 31,14 | 0,74% | 22.004,00 |
| 24.11.2025 | 30,99 | 30,99 | 30,33 | 30,91 | 5,42% | 12.575,00 |
| 20.11.2025 | 30,18 | 30,18 | 29,28 | 29,32 | -0,14% | 6.278,00 |
| 19.11.2025 | 29,06 | 29,49 | 29,06 | 29,36 | 0,72% | 5.730,00 |
| 18.11.2025 | 29,39 | 29,48 | 29,15 | 29,15 | -2,28% | 4.129,00 |
| 17.11.2025 | 29,77 | 29,98 | 29,73 | 29,83 | -0,70% | 3.619,00 |
| 13.11.2025 | 30,15 | 30,23 | 30,03 | 30,04 | 0,81% | 7.878,00 |
| 12.11.2025 | 30,27 | 30,27 | 29,80 | 29,80 | -1,46% | 5.494,00 |
| 11.11.2025 | 30,26 | 30,26 | 30,07 | 30,24 | 0,20% | 2.870,00 |
| 10.11.2025 | 29,80 | 30,24 | 29,80 | 30,18 | 1,00% | 8.284,00 |
| 07.11.2025 | 29,21 | 29,88 | 29,21 | 29,88 | 0,98% | 8.520,00 |
| 06.11.2025 | 29,91 | 30,14 | 29,55 | 29,59 | -1,79% | 11.291,00 |
| 05.11.2025 | 30,06 | 30,22 | 29,99 | 30,13 | 1,48% | 13.583,00 |
| 04.11.2025 | 29,43 | 29,81 | 29,30 | 29,69 | -0,27% | 13.727,00 |
| 03.11.2025 | 29,72 | 29,83 | 29,41 | 29,77 | 0,57% | 11.770,00 |
| 31.10.2025 | 29,42 | 29,86 | 29,18 | 29,60 | -0,13% | 23.785,00 |
| 30.10.2025 | 29,99 | 30,00 | 29,58 | 29,64 | -0,03% | 32.785,00 |
| 29.10.2025 | 30,45 | 30,63 | 29,30 | 29,65 | -2,63% | 19.911,00 |
| 28.10.2025 | 30,55 | 30,84 | 30,10 | 30,45 | -1,01% | 34.626,00 |
| 27.10.2025 | 31,03 | 31,17 | 30,52 | 30,76 | -0,93% | 21.440,00 |
| 24.10.2025 | 30,91 | 31,05 | 30,69 | 31,05 | 2,68% | 45.094,00 |
| 23.10.2025 | 30,19 | 30,42 | 29,36 | 30,24 | -1,66% | 20.667,00 |
| 22.10.2025 | 30,86 | 31,15 | 30,64 | 30,75 | 0,13% | 12.380,00 |
| 21.10.2025 | 30,71 | 30,89 | 30,45 | 30,71 | -0,16% | 9.112,00 |
| 20.10.2025 | 30,03 | 30,76 | 30,03 | 30,76 | 3,74% | 32.117,00 |
| 17.10.2025 | 29,28 | 29,83 | 29,28 | 29,65 | 1,40% | 10.248,00 |
| 16.10.2025 | 30,69 | 30,69 | 29,20 | 29,24 | -5,06% | 13.854,00 |
| 15.10.2025 | 31,40 | 31,40 | 30,77 | 30,80 | -1,66% | 7.731,00 |
| 14.10.2025 | 30,77 | 31,55 | 30,72 | 31,32 | 2,22% | 11.709,00 |
| 13.10.2025 | 30,55 | 30,64 | 30,17 | 30,64 | 1,57% | 13.472,00 |
| 10.10.2025 | 30,84 | 31,25 | 30,11 | 30,17 | -2,54% | 14.137,00 |
| 09.10.2025 | 31,06 | 31,14 | 30,81 | 30,95 | -1,18% | 36.093,00 |
| 08.10.2025 | 31,54 | 31,76 | 31,28 | 31,32 | -0,48% | 19.988,00 |
| 07.10.2025 | 32,00 | 32,50 | 31,46 | 31,47 | -1,22% | 27.178,00 |
| 06.10.2025 | 31,84 | 32,34 | 31,64 | 31,86 | 2,77% | 46.809,00 |
| 02.10.2025 | 31,21 | 31,21 | 30,65 | 31,00 | -1,56% | 34.820,00 |
| 01.10.2025 | 31,14 | 31,60 | 30,99 | 31,49 | 0,10% | 48.907,00 |
| 30.09.2025 | 31,13 | 31,59 | 30,97 | 31,46 | 0,96% | 63.507,00 |
| 29.09.2025 | 31,82 | 31,82 | 30,77 | 31,16 | -2,04% | 76.904,00 |
| 26.09.2025 | 32,96 | 32,96 | 31,72 | 31,81 | -2,00% | 86.366,00 |
| 25.09.2025 | 31,45 | 33,00 | 31,45 | 32,46 | 17,27% | 173.432,00 |
| 24.09.2025 | 27,30 | 27,68 | 27,24 | 27,68 | 2,82% | 10.258,00 |
| 23.09.2025 | 27,23 | 27,39 | 26,92 | 26,92 | -1,10% | 10.509,00 |
| 22.09.2025 | 27,40 | 27,45 | 27,22 | 27,22 | -0,11% | 7.752,00 |
| 19.09.2025 | 27,49 | 27,49 | 26,49 | 27,25 | -0,27% | 44.952,00 |
| 18.09.2025 | 27,16 | 27,71 | 27,16 | 27,33 | 0,90% | 6.990,00 |
| 17.09.2025 | 27,25 | 27,47 | 26,82 | 27,08 | 0,33% | 10.932,00 |
| 16.09.2025 | 27,20 | 27,20 | 26,67 | 26,99 | 0,41% | 6.739,00 |
| 15.09.2025 | 27,17 | 27,27 | 26,81 | 26,88 | -0,70% | 5.775,00 |
| 12.09.2025 | 27,57 | 27,57 | 27,07 | 27,07 | -0,88% | 6.625,00 |
| 11.09.2025 | 27,45 | 27,53 | 27,31 | 27,31 | 0,15% | 7.127,00 |
| 10.09.2025 | 27,32 | 27,62 | 27,25 | 27,27 | 0,04% | 8.660,00 |
| 09.09.2025 | 27,21 | 27,43 | 27,21 | 27,26 | 0,22% | 7.739,00 |
| 08.09.2025 | 27,05 | 27,57 | 27,05 | 27,20 | 0,63% | 9.893,00 |
| 05.09.2025 | 27,13 | 27,65 | 26,35 | 27,03 | -2,17% | 8.551,00 |
| 04.09.2025 | 26,85 | 27,63 | 26,85 | 27,63 | 2,71% | 6.282,00 |
| 03.09.2025 | 27,40 | 27,54 | 26,78 | 26,90 | -0,99% | 10.820,00 |
| 02.09.2025 | 27,12 | 27,43 | 26,92 | 27,17 | -0,91% | 5.582,00 |
| 29.08.2025 | 27,39 | 27,74 | 27,12 | 27,42 | 0,77% | 8.575,00 |
| 28.08.2025 | 27,58 | 27,61 | 27,21 | 27,21 | -1,43% | 4.230,00 |
| 27.08.2025 | 27,26 | 27,90 | 27,26 | 27,61 | 0,09% | 8.362,00 |
| 26.08.2025 | 27,16 | 27,86 | 27,16 | 27,58 | 1,06% | 6.274,00 |
| 25.08.2025 | 27,48 | 27,73 | 27,15 | 27,29 | -1,27% | 8.685,00 |
| 22.08.2025 | 27,06 | 27,78 | 26,84 | 27,64 | 5,42% | 14.529,00 |
| 21.08.2025 | 26,90 | 26,90 | 26,22 | 26,22 | -2,27% | 7.751,00 |
| 20.08.2025 | 26,80 | 26,83 | 26,41 | 26,83 | 0,86% | 7.276,00 |
| 19.08.2025 | 26,52 | 26,97 | 26,52 | 26,60 | 0,23% | 12.999,00 |
| 18.08.2025 | 26,43 | 26,94 | 26,43 | 26,54 | -0,67% | 11.417,00 |
| 15.08.2025 | 27,23 | 27,31 | 26,55 | 26,72 | -1,47% | 11.093,00 |
| 14.08.2025 | 27,25 | 27,63 | 26,70 | 27,12 | -1,31% | 23.593,00 |
| 13.08.2025 | 26,00 | 27,48 | 26,00 | 27,48 | 5,69% | 23.206,00 |
| 12.08.2025 | 25,74 | 26,01 | 25,74 | 26,00 | 1,35% | 19.064,00 |
| 11.08.2025 | 25,45 | 25,88 | 25,45 | 25,65 | 0,25% | 18.271,00 |
| 08.08.2025 | 25,55 | 26,04 | 25,41 | 25,59 | 0,35% | 9.978,00 |
| 07.08.2025 | 25,64 | 25,79 | 25,50 | 25,50 | -0,78% | 12.985,00 |
| 06.08.2025 | 25,80 | 25,84 | 25,58 | 25,70 | -0,85% | 16.736,00 |
| 05.08.2025 | 25,60 | 26,13 | 25,50 | 25,92 | 0,70% | 23.951,00 |
| 04.08.2025 | 25,51 | 26,15 | 25,51 | 25,74 | 1,46% | 29.615,00 |
| 01.08.2025 | 25,51 | 25,60 | 25,22 | 25,37 | -0,35% | 22.869,00 |
| 31.07.2025 | 25,51 | 25,78 | 25,35 | 25,46 | -0,70% | 20.842,00 |
| 30.07.2025 | 25,94 | 26,23 | 25,56 | 25,64 | -0,66% | 27.180,00 |
| 29.07.2025 | 26,21 | 26,25 | 25,81 | 25,81 | -0,73% | 16.055,00 |
| 28.07.2025 | 26,10 | 26,33 | 25,13 | 26,00 | 0,12% | 31.117,00 |
| 25.07.2025 | 26,37 | 26,43 | 25,70 | 25,97 | 0,15% | 21.025,00 |
| 24.07.2025 | 26,05 | 26,30 | 25,86 | 25,93 | -0,50% | 21.418,00 |
| 23.07.2025 | 26,07 | 26,31 | 25,94 | 26,06 | 0,23% | 40.164,00 |
| 22.07.2025 | 25,90 | 26,46 | 25,90 | 26,00 | -0,57% | 46.587,00 |
| 21.07.2025 | 26,00 | 26,72 | 25,97 | 26,15 | -0,19% | 44.459,00 |
| 18.07.2025 | 26,13 | 26,40 | 25,70 | 26,20 | 0,77% | 106.686,00 |
| 17.07.2025 | 25,90 | 26,37 | 25,90 | 26,00 | -0,08% | 43.035,00 |
| 16.07.2025 | 25,86 | 26,10 | 25,85 | 26,02 | 0,31% | 10.074,00 |
| 15.07.2025 | 26,23 | 26,23 | 25,84 | 25,94 | -1,59% | 21.870,00 |
| 14.07.2025 | 25,88 | 26,36 | 25,81 | 26,36 | 1,15% | 14.478,00 |
| 11.07.2025 | 25,86 | 26,29 | 25,81 | 26,06 | -0,72% | 15.992,00 |