34,110$
-1,59%
Echtzeit-Aktienkurs First United Corp
Bid:
Ask:
Aktienkurse zur First United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 34,55 | 34,55 | 32,22 | 34,11 | -1,59% | 28.044,00 |
| 24.07.2025 | 35,61 | 36,57 | 34,63 | 34,66 | -2,86% | 32.557,00 |
| 23.07.2025 | 35,99 | 36,02 | 35,30 | 35,68 | -0,20% | 34.670,00 |
| 22.07.2025 | 36,20 | 36,70 | 35,26 | 35,75 | -0,03% | 41.175,00 |
| 21.07.2025 | 35,00 | 36,14 | 35,00 | 35,76 | 2,67% | 40.712,00 |
| 18.07.2025 | 34,38 | 35,13 | 33,15 | 34,83 | 1,49% | 34.305,00 |
| 17.07.2025 | 34,05 | 34,45 | 33,72 | 34,32 | 1,48% | 29.362,00 |
| 16.07.2025 | 33,54 | 35,00 | 32,93 | 33,82 | 0,96% | 36.669,00 |
| 15.07.2025 | 34,08 | 34,25 | 33,22 | 33,50 | -2,02% | 36.858,00 |
| 14.07.2025 | 33,38 | 34,19 | 33,00 | 34,19 | 3,97% | 24.216,00 |
| 11.07.2025 | 33,50 | 34,19 | 32,89 | 32,89 | -2,19% | 12.755,00 |
| 10.07.2025 | 33,86 | 33,99 | 33,60 | 33,62 | -0,15% | 11.464,00 |
| 09.07.2025 | 31,67 | 34,59 | 31,67 | 33,67 | -0,50% | 18.916,00 |
| 08.07.2025 | 33,70 | 34,33 | 33,70 | 33,84 | 0,80% | 25.606,00 |
| 07.07.2025 | 33,66 | 34,29 | 33,31 | 33,57 | -0,71% | 23.062,00 |
| 03.07.2025 | 33,63 | 33,90 | 33,56 | 33,81 | 1,84% | 14.205,00 |
| 02.07.2025 | 33,14 | 33,53 | 32,71 | 33,20 | 0,94% | 24.213,00 |
| 01.07.2025 | 30,86 | 32,89 | 30,85 | 32,89 | 5,99% | 38.775,00 |
| 30.06.2025 | 29,48 | 31,70 | 29,48 | 31,03 | 5,80% | 74.766,00 |
| 27.06.2025 | 29,90 | 30,44 | 28,93 | 29,33 | -1,05% | 695.274,00 |
| 26.06.2025 | 28,76 | 29,78 | 28,76 | 29,64 | 2,60% | 26.850,00 |
| 25.06.2025 | 29,51 | 29,72 | 28,68 | 28,89 | -1,33% | 29.562,00 |
| 24.06.2025 | 28,85 | 29,59 | 28,55 | 29,28 | 2,56% | 38.931,00 |
| 23.06.2025 | 28,48 | 28,76 | 28,00 | 28,55 | 0,32% | 52.695,00 |
| 20.06.2025 | 29,29 | 29,41 | 28,23 | 28,46 | -0,70% | 34.508,00 |
| 18.06.2025 | 29,15 | 29,15 | 28,35 | 28,66 | 0,17% | 24.232,00 |
| 17.06.2025 | 28,32 | 28,74 | 28,05 | 28,61 | 1,20% | 19.514,00 |
| 16.06.2025 | 29,75 | 29,75 | 28,15 | 28,27 | -2,18% | 24.910,00 |
| 13.06.2025 | 29,40 | 29,79 | 28,76 | 28,90 | -2,63% | 20.719,00 |
| 12.06.2025 | 29,95 | 29,95 | 29,16 | 29,68 | -0,34% | 13.031,00 |
| 11.06.2025 | 30,72 | 30,72 | 29,69 | 29,78 | -0,60% | 12.254,00 |
| 10.06.2025 | 29,96 | 30,04 | 29,40 | 29,96 | 1,35% | 12.956,00 |
| 09.06.2025 | 30,11 | 31,76 | 29,48 | 29,56 | -0,79% | 13.529,00 |
| 06.06.2025 | 30,76 | 30,76 | 29,00 | 29,80 | 1,00% | 16.940,00 |
| 05.06.2025 | 30,50 | 30,50 | 29,50 | 29,50 | 0,27% | 11.139,00 |
| 04.06.2025 | 30,45 | 30,45 | 29,05 | 29,42 | -0,46% | 13.259,00 |
| 03.06.2025 | 30,00 | 30,27 | 29,26 | 29,56 | -1,05% | 18.017,00 |
| 02.06.2025 | 29,81 | 30,38 | 29,62 | 29,87 | -0,60% | 15.410,00 |
| 30.05.2025 | 30,12 | 30,35 | 29,86 | 30,05 | -0,73% | 10.169,00 |
| 29.05.2025 | 30,15 | 30,50 | 29,67 | 30,27 | 0,93% | 9.891,00 |
| 28.05.2025 | 30,10 | 30,35 | 29,95 | 29,99 | -0,07% | 9.755,00 |
| 27.05.2025 | 30,38 | 30,38 | 29,58 | 30,01 | 0,23% | 19.136,00 |
| 23.05.2025 | 30,38 | 30,45 | 29,51 | 29,94 | -0,81% | 17.706,00 |
| 22.05.2025 | 30,81 | 31,09 | 30,00 | 30,19 | -2,22% | 33.550,00 |
| 21.05.2025 | 30,92 | 31,28 | 30,29 | 30,87 | -1,50% | 10.443,00 |
| 20.05.2025 | 31,05 | 31,99 | 31,05 | 31,34 | 0,10% | 8.394,00 |
| 19.05.2025 | 30,82 | 31,61 | 30,82 | 31,31 | 0,29% | 9.968,00 |
| 16.05.2025 | 32,04 | 32,35 | 31,22 | 31,22 | -2,71% | 8.826,00 |
| 15.05.2025 | 31,47 | 32,42 | 31,47 | 32,09 | 1,39% | 9.271,00 |
| 14.05.2025 | 31,22 | 32,20 | 31,22 | 31,65 | 0,41% | 12.165,00 |
| 13.05.2025 | 32,11 | 32,25 | 31,52 | 31,52 | -0,35% | 4.452,00 |
| 12.05.2025 | 32,00 | 32,33 | 31,58 | 31,63 | 1,90% | 8.918,00 |
| 09.05.2025 | 31,50 | 32,68 | 30,90 | 31,04 | -1,55% | 48.702,00 |
| 08.05.2025 | 30,64 | 32,50 | 30,64 | 31,53 | 2,84% | 13.969,00 |
| 07.05.2025 | 30,80 | 31,14 | 30,55 | 30,66 | 1,66% | 10.627,00 |
| 06.05.2025 | 30,95 | 31,25 | 30,16 | 30,16 | -2,30% | 7.214,00 |
| 05.05.2025 | 30,13 | 31,45 | 30,13 | 30,87 | 0,65% | 5.640,00 |
| 02.05.2025 | 30,41 | 31,16 | 30,41 | 30,67 | 1,89% | 7.939,00 |
| 01.05.2025 | 29,53 | 30,58 | 29,53 | 30,10 | 1,11% | 5.780,00 |
| 30.04.2025 | 29,88 | 30,08 | 29,40 | 29,77 | -1,59% | 18.482,00 |
| 29.04.2025 | 30,20 | 30,25 | 29,41 | 30,25 | 0,87% | 13.816,00 |
| 28.04.2025 | 29,56 | 29,99 | 29,45 | 29,99 | 0,94% | 11.819,00 |
| 25.04.2025 | 29,99 | 29,99 | 29,55 | 29,71 | -1,98% | 8.158,00 |
| 24.04.2025 | 30,99 | 30,99 | 30,01 | 30,31 | 0,36% | 12.611,00 |
| 23.04.2025 | 30,00 | 30,65 | 30,00 | 30,20 | 3,00% | 15.973,00 |
| 22.04.2025 | 29,01 | 29,77 | 28,75 | 29,32 | 2,88% | 20.104,00 |
| 21.04.2025 | 27,86 | 28,68 | 27,86 | 28,50 | 1,79% | 24.494,00 |
| 17.04.2025 | 28,18 | 28,69 | 27,54 | 28,00 | -0,18% | 13.401,00 |
| 16.04.2025 | 27,92 | 28,09 | 27,57 | 28,05 | 1,26% | 10.114,00 |
| 15.04.2025 | 27,05 | 28,08 | 27,05 | 27,70 | 1,50% | 16.732,00 |
| 14.04.2025 | 27,65 | 28,54 | 26,30 | 27,29 | 0,92% | 17.266,00 |
| 11.04.2025 | 29,60 | 29,60 | 26,61 | 27,04 | -4,01% | 26.513,00 |
| 10.04.2025 | 28,58 | 29,00 | 28,00 | 28,17 | -5,91% | 33.661,00 |
| 09.04.2025 | 26,47 | 29,97 | 26,26 | 29,94 | 11,05% | 47.996,00 |
| 08.04.2025 | 27,06 | 27,50 | 26,35 | 26,96 | 3,59% | 103.239,00 |
| 07.04.2025 | 24,93 | 26,37 | 24,66 | 26,03 | 0,10% | 29.776,00 |
| 04.04.2025 | 26,02 | 26,50 | 24,80 | 26,00 | -4,17% | 59.045,00 |
| 03.04.2025 | 28,99 | 28,99 | 27,01 | 27,13 | -9,75% | 40.220,00 |
| 02.04.2025 | 29,83 | 30,23 | 29,56 | 30,06 | 1,18% | 13.003,00 |
| 01.04.2025 | 29,91 | 30,16 | 28,97 | 29,71 | -1,03% | 23.615,00 |
| 31.03.2025 | 29,55 | 30,10 | 29,50 | 30,02 | 1,11% | 17.686,00 |
| 28.03.2025 | 30,42 | 30,72 | 29,64 | 29,69 | -3,57% | 16.702,00 |
| 27.03.2025 | 31,03 | 31,03 | 29,72 | 30,79 | 2,60% | 17.078,00 |
| 26.03.2025 | 30,25 | 30,61 | 30,01 | 30,01 | -1,19% | 12.122,00 |
| 25.03.2025 | 31,14 | 31,14 | 30,37 | 30,37 | -2,60% | 12.871,00 |
| 24.03.2025 | 31,09 | 31,51 | 30,47 | 31,18 | 0,19% | 17.792,00 |
| 21.03.2025 | 31,27 | 31,50 | 30,74 | 31,12 | -0,48% | 21.220,00 |
| 20.03.2025 | 30,64 | 31,36 | 30,63 | 31,27 | 0,74% | 20.300,00 |
| 19.03.2025 | 31,03 | 31,35 | 30,46 | 31,04 | 0,55% | 16.722,00 |
| 18.03.2025 | 30,69 | 30,87 | 30,08 | 30,87 | 1,51% | 21.514,00 |
| 17.03.2025 | 30,13 | 30,81 | 29,65 | 30,41 | 1,03% | 10.674,00 |
| 14.03.2025 | 29,40 | 30,81 | 29,40 | 30,10 | 2,40% | 16.373,00 |
| 13.03.2025 | 29,70 | 29,78 | 29,14 | 29,40 | -1,03% | 16.327,00 |
| 12.03.2025 | 29,62 | 29,99 | 29,11 | 29,70 | 1,35% | 21.613,00 |
| 11.03.2025 | 29,88 | 30,34 | 29,08 | 29,31 | -1,83% | 26.482,00 |
| 10.03.2025 | 31,22 | 31,85 | 29,85 | 29,85 | -6,48% | 22.783,00 |
| 07.03.2025 | 32,81 | 33,06 | 31,42 | 31,92 | -3,56% | 18.895,00 |
| 06.03.2025 | 33,58 | 33,95 | 32,66 | 33,10 | -1,16% | 25.185,00 |
| 05.03.2025 | 34,25 | 34,25 | 33,36 | 33,49 | -2,22% | 8.015,00 |
| 04.03.2025 | 34,50 | 35,19 | 33,71 | 34,25 | -2,89% | 25.956,00 |