25,590$
-5,57%
Echtzeit-Aktienkurs First Savings Financial Group
Bid:
Ask:
Aktienkurse zur First Savings Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,94 | 27,19 | 25,44 | 25,59 | -5,57% | 50.557,00 |
| 19.12.2024 | 27,20 | 27,24 | 26,55 | 27,10 | -0,13% | 9.762,00 |
| 18.12.2024 | 28,30 | 28,30 | 27,14 | 27,14 | -4,52% | 7.450,00 |
| 17.12.2024 | 28,63 | 28,70 | 28,20 | 28,42 | -1,49% | 8.866,00 |
| 16.12.2024 | 28,32 | 28,85 | 27,76 | 28,85 | 2,56% | 13.442,00 |
| 13.12.2024 | 28,88 | 28,88 | 28,13 | 28,13 | -2,97% | 8.747,00 |
| 12.12.2024 | 28,95 | 29,00 | 28,82 | 28,99 | 0,24% | 11.231,00 |
| 11.12.2024 | 28,95 | 29,00 | 28,65 | 28,92 | -0,07% | 13.173,00 |
| 10.12.2024 | 29,49 | 29,49 | 28,61 | 28,94 | -1,26% | 12.235,00 |
| 09.12.2024 | 30,18 | 30,18 | 29,14 | 29,31 | -3,08% | 16.261,00 |
| 06.12.2024 | 30,44 | 30,50 | 30,10 | 30,24 | -0,98% | 12.544,00 |
| 05.12.2024 | 30,87 | 30,87 | 30,42 | 30,54 | 0,26% | 8.575,00 |
| 04.12.2024 | 30,50 | 30,94 | 30,10 | 30,46 | -0,46% | 16.522,00 |
| 03.12.2024 | 30,15 | 30,66 | 30,03 | 30,60 | 1,66% | 17.279,00 |
| 02.12.2024 | 30,00 | 30,13 | 29,35 | 30,10 | 0,13% | 42.107,00 |
| 29.11.2024 | 29,97 | 30,25 | 29,89 | 30,06 | 0,03% | 9.696,00 |
| 27.11.2024 | 30,06 | 30,46 | 30,02 | 30,05 | -0,03% | 24.251,00 |
| 26.11.2024 | 29,50 | 30,28 | 29,50 | 30,06 | 1,86% | 68.635,00 |
| 25.11.2024 | 29,20 | 29,78 | 29,20 | 29,51 | 0,99% | 53.553,00 |
| 22.11.2024 | 29,16 | 29,47 | 29,16 | 29,22 | 0,38% | 29.435,00 |
| 20.11.2024 | 29,17 | 29,26 | 28,91 | 29,11 | 0,34% | 14.342,00 |
| 19.11.2024 | 29,04 | 29,27 | 28,95 | 29,01 | 0,03% | 25.460,00 |
| 18.11.2024 | 28,81 | 29,15 | 28,81 | 29,00 | 0,24% | 56.373,00 |
| 15.11.2024 | 28,70 | 29,07 | 28,69 | 28,93 | 0,42% | 28.116,00 |
| 14.11.2024 | 28,94 | 28,94 | 28,61 | 28,81 | -0,07% | 22.610,00 |
| 13.11.2024 | 28,72 | 29,05 | 28,66 | 28,83 | 1,16% | 27.348,00 |
| 12.11.2024 | 28,32 | 28,56 | 28,32 | 28,50 | 0,71% | 21.531,00 |
| 11.11.2024 | 28,24 | 28,41 | 28,13 | 28,30 | 1,29% | 36.693,00 |
| 08.11.2024 | 28,05 | 28,24 | 27,90 | 27,94 | 0,11% | 21.994,00 |
| 07.11.2024 | 28,00 | 28,23 | 27,83 | 27,91 | 0,17% | 27.021,00 |
| 06.11.2024 | 28,00 | 28,00 | 27,60 | 27,86 | 2,74% | 23.460,00 |
| 05.11.2024 | 27,25 | 27,50 | 27,12 | 27,12 | -0,11% | 19.497,00 |
| 04.11.2024 | 27,14 | 27,38 | 26,99 | 27,15 | 0,93% | 40.512,00 |
| 01.11.2024 | 27,19 | 27,50 | 26,85 | 26,90 | -0,15% | 27.800,00 |
| 31.10.2024 | 27,07 | 27,10 | 26,94 | 26,94 | -0,30% | 10.260,00 |
| 30.10.2024 | 27,20 | 27,25 | 26,90 | 27,02 | 0,45% | 11.820,00 |
| 29.10.2024 | 26,81 | 26,99 | 26,81 | 26,90 | 0,34% | 3.281,00 |
| 28.10.2024 | 26,00 | 27,26 | 26,00 | 26,81 | 4,12% | 23.273,00 |
| 25.10.2024 | 24,61 | 26,03 | 24,61 | 25,75 | 4,63% | 19.362,00 |
| 24.10.2024 | 24,20 | 24,61 | 24,20 | 24,61 | 1,05% | 11.241,00 |
| 23.10.2024 | 24,33 | 24,38 | 24,33 | 24,36 | 0,19% | 1.736,00 |
| 22.10.2024 | 24,40 | 24,43 | 24,09 | 24,31 | -0,45% | 3.880,00 |
| 21.10.2024 | 24,30 | 24,73 | 24,30 | 24,42 | -0,29% | 2.083,00 |
| 18.10.2024 | 24,70 | 24,70 | 24,39 | 24,49 | 0,16% | 2.492,00 |
| 17.10.2024 | 24,62 | 24,62 | 24,40 | 24,45 | -0,61% | 11.495,00 |
| 16.10.2024 | 24,78 | 24,78 | 24,50 | 24,60 | 0,00% | 4.240,00 |
| 15.10.2024 | 24,74 | 24,75 | 24,50 | 24,60 | 0,61% | 4.115,00 |
| 14.10.2024 | 24,21 | 24,95 | 24,21 | 24,45 | 1,75% | 5.617,00 |
| 11.10.2024 | 23,79 | 24,18 | 23,79 | 24,03 | 0,63% | 13.747,00 |
| 10.10.2024 | 23,85 | 23,88 | 23,55 | 23,88 | 0,21% | 5.616,00 |
| 09.10.2024 | 23,60 | 23,87 | 23,60 | 23,83 | 0,59% | 3.824,00 |
| 08.10.2024 | 23,63 | 23,80 | 23,48 | 23,69 | -0,21% | 5.041,00 |
| 07.10.2024 | 23,76 | 23,86 | 23,74 | 23,74 | -0,67% | 1.164,00 |
| 04.10.2024 | 23,43 | 23,94 | 23,43 | 23,90 | 2,77% | 1.916,00 |
| 03.10.2024 | 23,64 | 23,95 | 23,15 | 23,26 | -2,08% | 12.271,00 |
| 02.10.2024 | 23,60 | 23,78 | 23,59 | 23,75 | 0,04% | 4.662,00 |
| 01.10.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -0,29% | 632,00 |
| 30.09.2024 | 23,90 | 24,49 | 23,60 | 23,81 | -0,38% | 16.734,00 |
| 27.09.2024 | 23,75 | 23,90 | 23,65 | 23,90 | 0,21% | 9.468,00 |
| 26.09.2024 | 23,64 | 23,90 | 23,62 | 23,85 | 0,21% | 5.537,00 |
| 25.09.2024 | 23,79 | 23,80 | 23,79 | 23,80 | -0,13% | 1.228,00 |
| 24.09.2024 | 23,75 | 23,92 | 23,70 | 23,83 | -0,42% | 2.998,00 |
| 23.09.2024 | 23,61 | 23,96 | 23,60 | 23,93 | 0,34% | 3.443,00 |
| 20.09.2024 | 23,82 | 23,85 | 23,52 | 23,85 | 0,29% | 9.790,00 |
| 19.09.2024 | 23,80 | 24,05 | 23,74 | 23,78 | 1,19% | 3.088,00 |
| 18.09.2024 | 23,50 | 23,80 | 23,50 | 23,50 | -1,43% | 2.915,00 |
| 17.09.2024 | 23,78 | 24,12 | 23,70 | 23,84 | -0,21% | 9.985,00 |
| 16.09.2024 | 23,42 | 23,89 | 23,40 | 23,89 | 2,05% | 18.366,00 |
| 13.09.2024 | 23,45 | 23,85 | 23,28 | 23,41 | -0,04% | 5.918,00 |
| 12.09.2024 | 23,26 | 23,42 | 23,15 | 23,42 | 0,00% | 3.684,00 |
| 11.09.2024 | 23,25 | 23,42 | 23,25 | 23,42 | 0,00% | 2.762,00 |
| 10.09.2024 | 23,00 | 23,42 | 23,00 | 23,42 | -0,17% | 3.003,00 |
| 09.09.2024 | 23,26 | 23,48 | 23,26 | 23,46 | 0,21% | 1.727,00 |
| 06.09.2024 | 23,55 | 23,55 | 23,35 | 23,41 | -0,51% | 1.802,00 |
| 05.09.2024 | 23,88 | 23,90 | 23,30 | 23,53 | -1,51% | 17.581,00 |
| 04.09.2024 | 23,91 | 23,91 | 23,66 | 23,89 | 0,21% | 10.979,00 |
| 03.09.2024 | 23,78 | 23,95 | 23,75 | 23,84 | -0,67% | 4.620,00 |
| 30.08.2024 | 23,62 | 24,50 | 23,60 | 24,00 | 0,80% | 3.551,00 |
| 29.08.2024 | 23,60 | 24,17 | 23,60 | 23,81 | 1,10% | 9.086,00 |
| 28.08.2024 | 23,36 | 23,55 | 23,36 | 23,55 | 0,90% | 2.452,00 |
| 27.08.2024 | 23,38 | 23,38 | 22,63 | 23,34 | 0,06% | 9.776,00 |
| 26.08.2024 | 23,32 | 23,50 | 23,10 | 23,33 | -0,49% | 8.499,00 |
| 23.08.2024 | 23,49 | 23,58 | 23,36 | 23,44 | 0,21% | 4.474,00 |
| 22.08.2024 | 23,47 | 23,50 | 23,25 | 23,39 | -0,26% | 7.090,00 |
| 21.08.2024 | 22,86 | 23,45 | 22,86 | 23,45 | 1,96% | 11.248,00 |
| 20.08.2024 | 22,84 | 23,15 | 22,36 | 23,00 | -0,73% | 12.662,00 |
| 19.08.2024 | 22,99 | 23,17 | 22,86 | 23,17 | 0,74% | 8.627,00 |
| 16.08.2024 | 22,70 | 23,00 | 22,70 | 23,00 | 1,10% | 1.389,00 |
| 15.08.2024 | 22,31 | 23,06 | 22,00 | 22,75 | 1,56% | 16.469,00 |
| 14.08.2024 | 21,81 | 22,49 | 21,81 | 22,40 | -0,80% | 1.693,00 |
| 13.08.2024 | 23,12 | 23,49 | 21,80 | 22,58 | -2,84% | 55.990,00 |
| 12.08.2024 | 23,01 | 23,99 | 22,41 | 23,24 | 0,09% | 20.424,00 |
| 09.08.2024 | 22,31 | 23,22 | 21,85 | 23,22 | 1,84% | 7.469,00 |
| 08.08.2024 | 22,27 | 23,45 | 22,09 | 22,80 | 3,68% | 10.271,00 |
| 07.08.2024 | 21,53 | 22,00 | 21,31 | 21,99 | 2,52% | 14.611,00 |
| 06.08.2024 | 21,99 | 21,99 | 21,42 | 21,45 | -0,23% | 5.471,00 |
| 05.08.2024 | 21,38 | 21,96 | 21,09 | 21,50 | -0,69% | 7.607,00 |
| 02.08.2024 | 21,09 | 22,94 | 21,03 | 21,65 | 0,84% | 9.798,00 |
| 01.08.2024 | 21,60 | 22,94 | 21,00 | 21,47 | -0,61% | 15.572,00 |
| 31.07.2024 | 22,20 | 22,20 | 20,32 | 21,60 | -2,70% | 13.709,00 |