18,230$
-2,15%
Echtzeit-Aktienkurs Fulton Financial Corp
Bid:
Ask:
Aktienkurse zur Fulton Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,31 | 18,44 | 18,14 | 18,23 | -2,15% | 1.168.363,00 |
| 30.09.2025 | 18,67 | 18,85 | 18,36 | 18,63 | -0,53% | 993.009,00 |
| 29.09.2025 | 18,93 | 18,93 | 18,61 | 18,73 | -0,85% | 1.107.459,00 |
| 26.09.2025 | 18,87 | 19,01 | 18,75 | 18,89 | 0,48% | 833.390,00 |
| 25.09.2025 | 18,71 | 18,82 | 18,58 | 18,80 | 0,27% | 1.327.261,00 |
| 24.09.2025 | 18,99 | 19,09 | 18,72 | 18,75 | -0,85% | 1.262.036,00 |
| 23.09.2025 | 19,18 | 19,48 | 18,89 | 18,91 | -1,10% | 1.549.856,00 |
| 22.09.2025 | 19,22 | 19,39 | 18,94 | 19,12 | -1,34% | 1.121.272,00 |
| 19.09.2025 | 19,45 | 19,45 | 19,11 | 19,38 | -0,41% | 4.183.730,00 |
| 18.09.2025 | 19,19 | 19,52 | 19,04 | 19,46 | 1,99% | 1.345.617,00 |
| 17.09.2025 | 18,87 | 19,40 | 18,81 | 19,08 | 1,44% | 2.097.694,00 |
| 16.09.2025 | 19,11 | 19,11 | 18,66 | 18,81 | -1,36% | 1.536.306,00 |
| 15.09.2025 | 19,45 | 19,51 | 19,04 | 19,07 | -1,80% | 1.051.521,00 |
| 12.09.2025 | 19,32 | 19,52 | 19,14 | 19,42 | 0,31% | 1.148.838,00 |
| 11.09.2025 | 19,23 | 19,42 | 19,18 | 19,36 | 0,47% | 1.399.776,00 |
| 10.09.2025 | 19,26 | 19,44 | 19,14 | 19,27 | 0,16% | 1.354.141,00 |
| 09.09.2025 | 19,43 | 19,56 | 19,19 | 19,24 | -0,98% | 1.004.759,00 |
| 08.09.2025 | 19,39 | 19,51 | 19,11 | 19,43 | 0,26% | 1.457.096,00 |
| 05.09.2025 | 19,78 | 19,93 | 19,27 | 19,38 | -1,72% | 1.156.316,00 |
| 04.09.2025 | 19,59 | 19,72 | 19,35 | 19,72 | 1,39% | 951.732,00 |
| 03.09.2025 | 19,35 | 19,66 | 19,27 | 19,45 | 0,05% | 1.033.987,00 |
| 02.09.2025 | 19,41 | 19,53 | 19,25 | 19,44 | -1,12% | 941.861,00 |
| 29.08.2025 | 19,66 | 19,83 | 19,61 | 19,66 | -0,05% | 1.170.248,00 |
| 28.08.2025 | 19,91 | 19,91 | 19,60 | 19,67 | -0,96% | 1.143.208,00 |
| 27.08.2025 | 19,72 | 19,99 | 19,66 | 19,86 | 0,51% | 1.309.974,00 |
| 26.08.2025 | 19,54 | 19,90 | 19,54 | 19,76 | 0,66% | 1.491.662,00 |
| 25.08.2025 | 19,58 | 19,69 | 19,26 | 19,63 | -0,05% | 1.437.566,00 |
| 22.08.2025 | 18,60 | 19,70 | 18,55 | 19,64 | 6,22% | 1.843.498,00 |
| 21.08.2025 | 18,47 | 18,59 | 18,43 | 18,49 | -0,59% | 1.038.634,00 |
| 20.08.2025 | 18,63 | 18,73 | 18,48 | 18,60 | -0,05% | 810.033,00 |
| 19.08.2025 | 18,54 | 18,79 | 18,52 | 18,61 | 0,16% | 908.425,00 |
| 18.08.2025 | 18,46 | 18,59 | 18,38 | 18,58 | 0,38% | 918.742,00 |
| 15.08.2025 | 18,85 | 18,85 | 18,44 | 18,51 | -1,44% | 3.164.250,00 |
| 14.08.2025 | 18,46 | 18,81 | 18,43 | 18,78 | 0,32% | 1.116.160,00 |
| 13.08.2025 | 18,61 | 18,74 | 18,47 | 18,72 | 1,30% | 1.745.692,00 |
| 12.08.2025 | 17,97 | 18,51 | 17,92 | 18,48 | 3,70% | 1.584.572,00 |
| 11.08.2025 | 17,83 | 17,89 | 17,69 | 17,82 | 0,17% | 1.540.451,00 |
| 08.08.2025 | 17,80 | 17,85 | 17,62 | 17,79 | 0,96% | 903.172,00 |
| 07.08.2025 | 17,80 | 17,88 | 17,49 | 17,62 | 0,28% | 1.585.395,00 |
| 06.08.2025 | 17,79 | 17,85 | 17,57 | 17,57 | -0,85% | 1.407.761,00 |
| 05.08.2025 | 17,82 | 17,90 | 17,35 | 17,72 | -0,23% | 2.137.602,00 |
| 04.08.2025 | 17,60 | 18,02 | 17,43 | 17,76 | 0,88% | 2.658.382,00 |
| 01.08.2025 | 17,67 | 17,77 | 17,27 | 17,61 | -1,92% | 2.415.588,00 |
| 31.07.2025 | 18,01 | 18,10 | 17,86 | 17,95 | -1,05% | 1.445.282,00 |
| 30.07.2025 | 18,49 | 18,59 | 18,05 | 18,14 | -1,57% | 1.122.989,00 |
| 29.07.2025 | 18,75 | 18,76 | 18,37 | 18,43 | -1,02% | 835.873,00 |
| 28.07.2025 | 18,60 | 18,72 | 18,55 | 18,62 | 0,11% | 1.140.690,00 |
| 25.07.2025 | 18,66 | 18,72 | 18,36 | 18,60 | -0,59% | 1.395.079,00 |
| 24.07.2025 | 19,16 | 19,23 | 18,69 | 18,71 | -2,86% | 1.486.540,00 |
| 23.07.2025 | 19,52 | 19,52 | 19,09 | 19,26 | -0,57% | 1.562.168,00 |
| 22.07.2025 | 19,45 | 19,61 | 19,33 | 19,37 | -0,15% | 1.722.902,00 |
| 21.07.2025 | 19,69 | 19,86 | 19,40 | 19,40 | -1,12% | 1.582.113,00 |
| 18.07.2025 | 19,96 | 19,99 | 19,48 | 19,62 | -0,61% | 3.546.360,00 |
| 17.07.2025 | 19,01 | 19,75 | 18,88 | 19,74 | 3,89% | 2.994.176,00 |
| 16.07.2025 | 18,61 | 19,04 | 18,35 | 19,00 | -0,11% | 4.030.923,00 |
| 15.07.2025 | 19,74 | 19,74 | 18,94 | 19,02 | -2,81% | 4.833.004,00 |
| 14.07.2025 | 19,04 | 19,59 | 19,04 | 19,57 | 2,41% | 2.108.637,00 |
| 11.07.2025 | 19,22 | 19,35 | 19,05 | 19,11 | -1,55% | 1.638.433,00 |
| 10.07.2025 | 19,24 | 19,57 | 19,20 | 19,41 | 0,31% | 1.451.736,00 |
| 09.07.2025 | 19,28 | 19,37 | 19,19 | 19,35 | 0,94% | 1.337.935,00 |
| 08.07.2025 | 18,96 | 19,32 | 18,91 | 19,17 | 1,21% | 1.183.244,00 |
| 07.07.2025 | 18,91 | 19,22 | 18,79 | 18,94 | -0,84% | 1.327.623,00 |
| 03.07.2025 | 18,97 | 19,22 | 18,87 | 19,10 | 1,17% | 826.129,00 |
| 02.07.2025 | 18,61 | 18,92 | 18,47 | 18,88 | 1,94% | 1.965.447,00 |
| 01.07.2025 | 17,74 | 18,69 | 17,74 | 18,52 | 2,66% | 1.456.687,00 |
| 30.06.2025 | 18,27 | 18,30 | 18,04 | 18,04 | -0,33% | 1.923.637,00 |
| 27.06.2025 | 18,34 | 18,45 | 18,06 | 18,10 | -1,09% | 1.904.483,00 |
| 26.06.2025 | 17,82 | 18,35 | 17,82 | 18,30 | 2,87% | 1.093.072,00 |
| 25.06.2025 | 17,88 | 17,88 | 17,67 | 17,79 | -0,50% | 1.102.606,00 |
| 24.06.2025 | 17,81 | 18,07 | 17,06 | 17,88 | 1,25% | 1.188.441,00 |
| 23.06.2025 | 17,07 | 17,66 | 17,00 | 17,66 | 3,09% | 1.570.585,00 |
| 20.06.2025 | 17,25 | 17,30 | 17,04 | 17,13 | 0,18% | 3.391.396,00 |
| 18.06.2025 | 16,94 | 17,26 | 16,85 | 17,10 | 1,00% | 1.328.794,00 |
| 17.06.2025 | 17,04 | 17,28 | 16,90 | 16,93 | -1,46% | 1.688.289,00 |
| 16.06.2025 | 17,35 | 17,48 | 17,14 | 17,18 | 0,12% | 1.292.175,00 |
| 13.06.2025 | 17,39 | 17,40 | 17,07 | 17,16 | -1,89% | 1.323.509,00 |
| 12.06.2025 | 17,44 | 17,53 | 17,26 | 17,49 | -0,46% | 757.741,00 |
| 11.06.2025 | 17,88 | 17,97 | 17,50 | 17,57 | -1,57% | 937.443,00 |
| 10.06.2025 | 17,66 | 17,96 | 17,56 | 17,85 | 1,42% | 751.710,00 |
| 09.06.2025 | 17,51 | 17,82 | 17,44 | 17,60 | 0,92% | 1.123.077,00 |
| 06.06.2025 | 17,19 | 17,45 | 17,11 | 17,44 | 2,53% | 877.082,00 |
| 05.06.2025 | 17,08 | 17,12 | 16,91 | 17,01 | -0,53% | 707.308,00 |
| 04.06.2025 | 17,36 | 17,44 | 17,08 | 17,10 | -1,67% | 651.208,00 |
| 03.06.2025 | 17,05 | 17,43 | 17,00 | 17,39 | 1,87% | 770.435,00 |
| 02.06.2025 | 17,24 | 17,24 | 16,87 | 17,07 | -1,04% | 715.931,00 |
| 30.05.2025 | 17,32 | 17,36 | 17,16 | 17,25 | -0,81% | 780.866,00 |
| 29.05.2025 | 17,29 | 17,39 | 17,15 | 17,39 | 0,93% | 608.890,00 |
| 28.05.2025 | 17,50 | 17,58 | 17,22 | 17,23 | -1,77% | 612.524,00 |
| 27.05.2025 | 17,36 | 17,56 | 17,14 | 17,54 | 2,21% | 850.136,00 |
| 23.05.2025 | 17,06 | 17,24 | 16,88 | 17,16 | -0,64% | 769.356,00 |
| 22.05.2025 | 17,12 | 17,40 | 17,12 | 17,27 | 0,00% | 866.003,00 |
| 21.05.2025 | 17,67 | 17,76 | 17,25 | 17,27 | -3,57% | 786.341,00 |
| 20.05.2025 | 18,00 | 18,09 | 17,89 | 17,91 | -0,50% | 766.469,00 |
| 19.05.2025 | 17,99 | 18,07 | 17,77 | 18,00 | -1,10% | 1.066.735,00 |
| 16.05.2025 | 18,21 | 18,28 | 18,10 | 18,20 | -0,55% | 906.505,00 |
| 15.05.2025 | 18,21 | 18,32 | 18,05 | 18,30 | 0,60% | 782.548,00 |
| 14.05.2025 | 18,32 | 18,41 | 18,18 | 18,19 | -1,14% | 1.003.311,00 |
| 13.05.2025 | 18,24 | 18,45 | 18,19 | 18,40 | 1,04% | 897.659,00 |
| 12.05.2025 | 18,20 | 18,53 | 18,06 | 18,21 | 4,42% | 1.290.441,00 |
| 09.05.2025 | 17,51 | 17,59 | 17,34 | 17,44 | -0,40% | 695.678,00 |