34,200$
-0,58%
Echtzeit-Aktienkurs First United Corp
Bid:
Ask:
Aktienkurse zur First United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 34,50 | 34,60 | 34,04 | 34,20 | -0,58% | 14.020,00 |
| 19.11.2024 | 34,40 | 34,57 | 34,20 | 34,40 | -0,12% | 12.065,00 |
| 18.11.2024 | 34,75 | 34,80 | 34,43 | 34,44 | -0,52% | 14.967,00 |
| 15.11.2024 | 34,64 | 34,75 | 34,50 | 34,62 | 0,23% | 21.864,00 |
| 14.11.2024 | 34,70 | 35,00 | 32,51 | 34,54 | -0,68% | 21.177,00 |
| 13.11.2024 | 35,00 | 35,00 | 34,70 | 34,78 | -0,44% | 18.073,00 |
| 12.11.2024 | 34,89 | 35,00 | 34,85 | 34,93 | 0,32% | 25.659,00 |
| 11.11.2024 | 34,03 | 34,94 | 34,03 | 34,82 | 2,56% | 24.912,00 |
| 08.11.2024 | 34,06 | 34,06 | 33,81 | 33,95 | 0,89% | 15.917,00 |
| 07.11.2024 | 34,05 | 34,05 | 33,28 | 33,65 | -1,06% | 23.504,00 |
| 06.11.2024 | 32,50 | 34,14 | 32,50 | 34,01 | 7,02% | 42.569,00 |
| 05.11.2024 | 31,79 | 31,83 | 31,78 | 31,78 | 0,51% | 4.869,00 |
| 04.11.2024 | 31,55 | 31,76 | 31,52 | 31,62 | -0,19% | 15.440,00 |
| 01.11.2024 | 31,82 | 31,99 | 31,66 | 31,68 | -0,19% | 13.171,00 |
| 31.10.2024 | 31,66 | 31,95 | 31,60 | 31,74 | 0,28% | 18.153,00 |
| 30.10.2024 | 31,07 | 31,71 | 31,07 | 31,65 | 1,70% | 20.683,00 |
| 29.10.2024 | 31,24 | 31,24 | 31,05 | 31,12 | -0,36% | 24.353,00 |
| 28.10.2024 | 31,16 | 31,32 | 31,16 | 31,23 | 0,52% | 15.995,00 |
| 25.10.2024 | 31,34 | 31,34 | 30,90 | 31,07 | -0,42% | 27.252,00 |
| 24.10.2024 | 31,05 | 31,31 | 31,00 | 31,20 | 0,14% | 15.437,00 |
| 23.10.2024 | 31,10 | 31,39 | 31,01 | 31,16 | -0,18% | 18.357,00 |
| 22.10.2024 | 31,59 | 31,59 | 31,14 | 31,21 | -0,35% | 10.463,00 |
| 21.10.2024 | 31,62 | 31,93 | 31,28 | 31,32 | -0,67% | 23.890,00 |
| 18.10.2024 | 31,50 | 31,58 | 31,23 | 31,53 | -0,69% | 22.966,00 |
| 17.10.2024 | 31,62 | 31,93 | 31,62 | 31,75 | 0,16% | 24.114,00 |
| 16.10.2024 | 31,20 | 31,71 | 31,20 | 31,70 | 1,28% | 12.305,00 |
| 15.10.2024 | 31,18 | 31,66 | 31,18 | 31,30 | 1,26% | 14.855,00 |
| 14.10.2024 | 30,95 | 31,14 | 30,89 | 30,91 | 0,36% | 8.203,00 |
| 11.10.2024 | 29,71 | 31,20 | 29,70 | 30,80 | 3,18% | 20.166,00 |
| 10.10.2024 | 29,90 | 29,98 | 29,30 | 29,85 | -0,17% | 7.951,00 |
| 09.10.2024 | 29,73 | 30,05 | 29,72 | 29,90 | 0,61% | 12.606,00 |
| 08.10.2024 | 29,55 | 29,80 | 29,55 | 29,72 | 0,07% | 7.492,00 |
| 07.10.2024 | 29,54 | 30,48 | 29,48 | 29,70 | 0,00% | 10.761,00 |
| 04.10.2024 | 30,00 | 30,12 | 29,60 | 29,70 | 0,27% | 7.447,00 |
| 03.10.2024 | 29,79 | 29,79 | 29,47 | 29,62 | -0,40% | 11.122,00 |
| 02.10.2024 | 29,91 | 29,91 | 29,65 | 29,74 | -0,13% | 9.102,00 |
| 01.10.2024 | 30,86 | 30,86 | 29,48 | 29,78 | -0,20% | 8.520,00 |
| 30.09.2024 | 29,65 | 30,13 | 29,65 | 29,84 | 0,34% | 37.513,00 |
| 27.09.2024 | 29,91 | 30,00 | 29,70 | 29,74 | -0,03% | 7.292,00 |
| 26.09.2024 | 30,07 | 30,07 | 29,63 | 29,75 | -0,13% | 14.025,00 |
| 25.09.2024 | 29,72 | 29,94 | 29,58 | 29,79 | -0,37% | 17.484,00 |
| 24.09.2024 | 30,13 | 30,33 | 29,80 | 29,90 | -0,17% | 11.358,00 |
| 23.09.2024 | 30,14 | 30,23 | 29,76 | 29,95 | -0,17% | 11.827,00 |
| 20.09.2024 | 30,62 | 30,93 | 29,86 | 30,00 | -2,34% | 19.099,00 |
| 19.09.2024 | 29,93 | 30,92 | 29,93 | 30,72 | 3,26% | 40.449,00 |
| 18.09.2024 | 29,58 | 30,03 | 29,58 | 29,75 | 0,47% | 17.796,00 |
| 17.09.2024 | 29,17 | 29,90 | 29,01 | 29,61 | 1,58% | 24.091,00 |
| 16.09.2024 | 29,03 | 29,25 | 28,86 | 29,15 | 0,62% | 23.924,00 |
| 13.09.2024 | 28,85 | 29,24 | 28,74 | 28,97 | 0,56% | 22.517,00 |
| 12.09.2024 | 28,69 | 28,83 | 28,69 | 28,81 | 0,14% | 7.854,00 |
| 11.09.2024 | 28,52 | 28,78 | 28,33 | 28,77 | 0,24% | 16.586,00 |
| 10.09.2024 | 28,63 | 28,80 | 28,44 | 28,70 | 0,00% | 12.075,00 |
| 09.09.2024 | 28,64 | 28,84 | 28,60 | 28,70 | 0,03% | 17.586,00 |
| 06.09.2024 | 28,83 | 28,83 | 28,47 | 28,69 | -0,05% | 13.925,00 |
| 05.09.2024 | 28,79 | 28,90 | 28,47 | 28,71 | 0,02% | 12.840,00 |
| 04.09.2024 | 28,86 | 28,87 | 28,47 | 28,70 | -0,42% | 7.552,00 |
| 03.09.2024 | 28,70 | 29,02 | 28,70 | 28,82 | -0,14% | 18.746,00 |
| 30.08.2024 | 28,76 | 28,90 | 28,76 | 28,86 | 0,21% | 12.308,00 |
| 29.08.2024 | 28,65 | 28,86 | 28,42 | 28,80 | 0,42% | 20.006,00 |
| 28.08.2024 | 28,60 | 28,87 | 28,22 | 28,68 | 0,00% | 27.293,00 |
| 27.08.2024 | 28,43 | 28,76 | 28,42 | 28,68 | 0,03% | 16.454,00 |
| 26.08.2024 | 28,70 | 28,88 | 28,58 | 28,67 | -0,10% | 36.032,00 |
| 23.08.2024 | 27,93 | 28,90 | 27,90 | 28,70 | 2,14% | 38.663,00 |
| 22.08.2024 | 27,97 | 28,17 | 27,82 | 28,10 | 0,46% | 12.588,00 |
| 21.08.2024 | 28,36 | 28,40 | 27,89 | 27,97 | -0,67% | 19.342,00 |
| 20.08.2024 | 28,11 | 28,43 | 27,90 | 28,16 | -0,39% | 19.227,00 |
| 19.08.2024 | 27,75 | 28,42 | 27,70 | 28,27 | 1,25% | 14.547,00 |
| 16.08.2024 | 27,64 | 28,23 | 27,64 | 27,92 | 0,25% | 13.075,00 |
| 15.08.2024 | 27,60 | 28,34 | 27,60 | 27,85 | 1,64% | 14.513,00 |
| 14.08.2024 | 27,38 | 27,59 | 27,38 | 27,40 | -0,11% | 5.526,00 |
| 13.08.2024 | 26,91 | 27,60 | 26,91 | 27,43 | 1,86% | 17.654,00 |
| 12.08.2024 | 26,76 | 27,75 | 25,55 | 26,93 | -0,55% | 22.393,00 |
| 09.08.2024 | 27,19 | 27,39 | 27,01 | 27,08 | -0,11% | 9.952,00 |
| 08.08.2024 | 27,48 | 27,48 | 26,94 | 27,11 | 0,56% | 11.069,00 |
| 07.08.2024 | 27,10 | 27,49 | 26,68 | 26,96 | 0,79% | 12.142,00 |
| 06.08.2024 | 26,72 | 27,18 | 26,55 | 26,75 | -0,26% | 16.084,00 |
| 05.08.2024 | 27,20 | 27,20 | 25,75 | 26,82 | -2,79% | 24.609,00 |
| 02.08.2024 | 27,54 | 27,80 | 27,33 | 27,59 | -0,86% | 21.074,00 |
| 01.08.2024 | 28,07 | 28,18 | 27,39 | 27,83 | -1,07% | 43.921,00 |
| 31.07.2024 | 28,22 | 28,30 | 27,75 | 28,13 | -0,39% | 21.945,00 |
| 30.07.2024 | 28,20 | 28,37 | 27,93 | 28,24 | -0,39% | 37.616,00 |
| 29.07.2024 | 28,30 | 28,86 | 27,92 | 28,35 | 2,72% | 48.432,00 |
| 26.07.2024 | 27,99 | 27,99 | 27,36 | 27,60 | -0,43% | 38.234,00 |
| 25.07.2024 | 26,63 | 27,74 | 26,63 | 27,72 | 4,25% | 23.486,00 |
| 24.07.2024 | 26,59 | 27,70 | 26,33 | 26,59 | -0,04% | 43.047,00 |
| 23.07.2024 | 24,06 | 26,60 | 24,06 | 26,60 | 10,79% | 49.098,00 |
| 22.07.2024 | 23,82 | 24,26 | 23,77 | 24,01 | -0,21% | 19.239,00 |
| 19.07.2024 | 23,70 | 24,24 | 23,70 | 24,06 | 1,24% | 14.173,00 |
| 18.07.2024 | 23,23 | 24,11 | 23,23 | 23,77 | -1,27% | 34.724,00 |
| 17.07.2024 | 23,22 | 24,21 | 23,22 | 24,07 | 3,75% | 50.088,00 |
| 16.07.2024 | 22,62 | 23,50 | 22,50 | 23,20 | 3,48% | 26.458,00 |
| 15.07.2024 | 22,00 | 22,60 | 21,99 | 22,42 | 1,91% | 19.286,00 |
| 12.07.2024 | 21,70 | 22,00 | 21,63 | 22,00 | 1,57% | 15.655,00 |
| 11.07.2024 | 20,70 | 21,66 | 20,70 | 21,66 | 5,15% | 14.244,00 |
| 10.07.2024 | 20,68 | 20,91 | 20,31 | 20,60 | 0,49% | 24.248,00 |
| 09.07.2024 | 20,33 | 20,66 | 20,25 | 20,50 | 0,49% | 5.748,00 |
| 08.07.2024 | 20,73 | 20,73 | 20,06 | 20,40 | -0,54% | 17.751,00 |
| 05.07.2024 | 20,48 | 20,60 | 20,37 | 20,51 | -0,05% | 5.982,00 |
| 03.07.2024 | 20,51 | 20,54 | 20,45 | 20,52 | 0,00% | 6.133,00 |
| 02.07.2024 | 20,65 | 20,65 | 20,35 | 20,52 | 0,49% | 5.167,00 |