45,680$
-2,97%
Echtzeit-Aktienkurs First United Corp
Bid:
Ask:
Aktienkurse zur First United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 47,82 | 48,07 | 45,08 | 45,68 | -2,97% | 30.227,00 |
| 04.11.2026 | 47,33 | 47,64 | 46,71 | 47,08 | 2,66% | 34.724,00 |
| 03.11.2026 | 46,75 | 46,75 | 45,65 | 45,86 | -1,57% | 19.779,00 |
| 02.11.2026 | 46,31 | 47,00 | 46,11 | 46,59 | 1,64% | 21.264,00 |
| 30.10.2026 | 46,34 | 46,34 | 45,68 | 45,84 | -0,24% | 14.848,00 |
| 29.10.2026 | 46,71 | 46,71 | 45,37 | 45,95 | -0,04% | 19.443,00 |
| 28.10.2026 | 45,95 | 46,00 | 45,55 | 45,97 | 0,86% | 30.114,00 |
| 27.10.2026 | 45,35 | 46,00 | 45,35 | 45,58 | -0,48% | 15.564,00 |
| 26.10.2026 | 46,42 | 46,62 | 45,65 | 45,80 | -0,32% | 21.372,00 |
| 23.10.2026 | 45,89 | 46,59 | 45,59 | 45,95 | 0,05% | 28.778,00 |
| 22.10.2026 | 43,84 | 46,09 | 43,84 | 45,92 | 4,58% | 33.972,00 |
| 21.10.2026 | 42,24 | 44,47 | 42,04 | 43,91 | 5,06% | 37.020,00 |
| 20.10.2026 | 43,31 | 44,19 | 41,36 | 41,80 | -4,21% | 44.863,00 |
| 19.10.2026 | 43,16 | 44,24 | 43,16 | 43,63 | -0,95% | 27.725,00 |
| 16.10.2026 | 43,96 | 44,80 | 43,93 | 44,05 | 0,38% | 12.730,00 |
| 15.10.2026 | 43,63 | 44,65 | 43,54 | 43,89 | 1,12% | 36.763,00 |
| 14.10.2026 | 43,44 | 43,85 | 43,09 | 43,40 | -1,70% | 28.174,00 |
| 13.10.2026 | 44,16 | 44,76 | 43,10 | 44,15 | -0,09% | 85.232,00 |
| 12.10.2026 | 42,83 | 45,10 | 42,83 | 44,19 | 1,82% | 74.904,00 |
| 09.10.2026 | 43,15 | 43,75 | 42,81 | 43,40 | -0,23% | 79.076,00 |
| 08.10.2026 | 42,99 | 43,76 | 42,99 | 43,50 | 0,51% | 38.097,00 |
| 07.10.2026 | 43,41 | 43,48 | 42,97 | 43,28 | -0,73% | 23.341,00 |
| 06.10.2026 | 43,57 | 43,89 | 42,98 | 43,60 | -0,39% | 15.670,00 |
| 05.10.2026 | 43,60 | 43,77 | 43,00 | 43,77 | 0,34% | 22.439,00 |
| 02.10.2026 | 44,14 | 44,24 | 43,20 | 43,62 | 0,25% | 24.420,00 |
| 01.10.2026 | 42,40 | 43,51 | 42,34 | 43,51 | 1,19% | 13.185,00 |
| 30.09.2026 | 43,60 | 44,39 | 42,95 | 43,00 | -0,97% | 44.160,00 |
| 29.09.2026 | 44,40 | 45,51 | 43,25 | 43,42 | -0,96% | 22.632,00 |
| 28.09.2026 | 43,40 | 44,00 | 43,24 | 43,84 | 0,64% | 30.710,00 |
| 25.09.2026 | 43,75 | 43,75 | 42,98 | 43,56 | 0,43% | 16.697,00 |
| 24.09.2026 | 43,02 | 43,59 | 42,63 | 43,38 | 2,98% | 18.582,00 |
| 23.09.2026 | 43,21 | 43,74 | 42,12 | 42,12 | -3,55% | 27.065,00 |
| 22.09.2026 | 43,92 | 44,55 | 43,27 | 43,67 | 0,41% | 41.267,00 |
| 21.09.2026 | 44,08 | 44,28 | 42,95 | 43,49 | -1,85% | 76.412,00 |
| 18.09.2026 | 43,69 | 44,67 | 41,60 | 44,31 | 1,01% | 108.599,00 |
| 17.09.2026 | 43,64 | 43,87 | 43,25 | 43,87 | 0,58% | 10.272,00 |
| 16.09.2026 | 45,19 | 45,24 | 43,03 | 43,61 | -3,13% | 24.719,00 |
| 15.09.2026 | 44,60 | 45,08 | 43,92 | 45,02 | 2,20% | 26.663,00 |
| 14.09.2026 | 44,44 | 44,84 | 43,53 | 44,05 | 0,05% | 23.478,00 |
| 11.09.2026 | 44,70 | 44,70 | 43,24 | 44,03 | -0,81% | 17.368,00 |
| 10.09.2026 | 43,74 | 44,39 | 42,76 | 44,39 | 2,19% | 51.162,00 |
| 09.09.2026 | 42,93 | 43,95 | 42,93 | 43,44 | -0,25% | 16.233,00 |
| 08.09.2026 | 44,12 | 44,45 | 43,55 | 43,55 | -1,81% | 27.869,00 |
| 04.09.2026 | 43,57 | 44,52 | 43,57 | 44,36 | 0,94% | 12.104,00 |
| 03.09.2026 | 44,16 | 44,61 | 43,47 | 43,94 | 0,07% | 8.039,00 |
| 02.09.2026 | 43,77 | 44,62 | 43,65 | 43,91 | 4,27% | 17.794,00 |
| 01.09.2026 | 43,35 | 43,85 | 42,11 | 42,11 | -1,84% | 17.156,00 |
| 31.08.2026 | 43,47 | 43,84 | 42,86 | 42,90 | -0,60% | 9.854,00 |
| 28.08.2026 | 43,95 | 43,95 | 43,03 | 43,16 | -0,55% | 10.961,00 |
| 27.08.2026 | 43,00 | 43,45 | 42,28 | 43,40 | 1,43% | 16.515,00 |
| 26.08.2026 | 42,88 | 42,92 | 41,63 | 42,79 | -0,47% | 21.941,00 |
| 25.08.2026 | 43,18 | 43,56 | 42,60 | 42,99 | -1,16% | 17.958,00 |
| 24.08.2026 | 42,83 | 43,64 | 42,20 | 43,50 | 1,60% | 10.067,00 |
| 21.08.2026 | 43,29 | 43,75 | 42,18 | 42,81 | -1,29% | 15.477,00 |
| 20.08.2026 | 43,45 | 43,65 | 43,35 | 43,37 | -0,50% | 9.632,00 |
| 19.08.2026 | 45,09 | 45,15 | 43,00 | 43,59 | -3,65% | 18.995,00 |
| 18.08.2026 | 45,12 | 45,38 | 44,70 | 45,24 | 0,24% | 16.685,00 |
| 17.08.2026 | 45,11 | 45,52 | 44,92 | 45,13 | -0,27% | 17.307,00 |
| 14.08.2026 | 45,86 | 45,86 | 45,22 | 45,25 | -2,01% | 7.592,00 |
| 13.08.2026 | 45,76 | 46,18 | 45,62 | 46,18 | 1,23% | 13.272,00 |
| 12.08.2026 | 45,71 | 45,97 | 45,40 | 45,62 | 0,57% | 11.118,00 |
| 11.08.2026 | 44,76 | 45,49 | 44,76 | 45,36 | 2,02% | 9.664,00 |
| 10.08.2026 | 44,44 | 44,95 | 44,12 | 44,46 | -0,29% | 14.141,00 |
| 07.08.2026 | 45,36 | 45,36 | 44,31 | 44,59 | -1,31% | 8.987,00 |
| 06.08.2026 | 45,10 | 45,64 | 44,76 | 45,18 | 0,89% | 27.334,00 |
| 05.08.2026 | 45,02 | 45,48 | 44,30 | 44,78 | 0,22% | 17.679,00 |
| 04.08.2026 | 44,39 | 45,20 | 44,39 | 44,68 | 0,28% | 17.169,00 |
| 03.08.2026 | 44,44 | 45,84 | 44,23 | 44,56 | 1,26% | 16.792,00 |
| 31.07.2026 | 43,60 | 44,28 | 43,42 | 44,00 | 0,78% | 22.422,00 |
| 30.07.2026 | 44,28 | 44,70 | 43,56 | 43,66 | -1,47% | 13.480,00 |
| 29.07.2026 | 45,59 | 45,59 | 44,31 | 44,31 | -2,81% | 79.504,00 |
| 28.07.2026 | 45,04 | 45,59 | 44,74 | 45,59 | 1,58% | 34.785,00 |
| 27.07.2026 | 44,86 | 45,00 | 43,61 | 44,88 | 0,72% | 21.935,00 |
| 24.07.2026 | 43,50 | 44,97 | 43,50 | 44,56 | 1,32% | 32.666,00 |
| 23.07.2026 | 43,79 | 44,24 | 42,89 | 43,98 | 0,00% | 33.037,00 |
| 22.07.2026 | 43,74 | 44,12 | 43,35 | 43,98 | -0,25% | 44.053,00 |
| 21.07.2026 | 44,60 | 45,00 | 43,08 | 44,09 | -1,28% | 42.179,00 |
| 20.07.2026 | 45,09 | 45,09 | 44,00 | 44,66 | -1,52% | 18.302,00 |
| 17.07.2026 | 45,48 | 46,25 | 43,59 | 45,35 | -1,22% | 21.593,00 |
| 16.07.2026 | 44,85 | 46,00 | 44,85 | 45,91 | 2,41% | 23.590,00 |
| 15.07.2026 | 45,10 | 45,31 | 44,38 | 44,83 | 0,72% | 25.957,00 |
| 14.07.2026 | 44,82 | 45,85 | 43,85 | 44,51 | -0,85% | 42.701,00 |
| 13.07.2026 | 43,06 | 45,30 | 43,06 | 44,89 | 1,40% | 25.351,00 |
| 10.07.2026 | 44,01 | 44,45 | 43,07 | 44,27 | 0,84% | 19.432,00 |
| 09.07.2026 | 43,19 | 44,00 | 43,17 | 43,90 | 0,97% | 14.869,00 |
| 08.07.2026 | 43,93 | 43,95 | 41,86 | 43,48 | -1,07% | 15.741,00 |
| 07.07.2026 | 44,20 | 44,59 | 43,63 | 43,95 | -0,48% | 23.138,00 |
| 06.07.2026 | 44,53 | 44,64 | 43,51 | 44,16 | -0,83% | 23.171,00 |
| 02.07.2026 | 46,07 | 46,07 | 44,05 | 44,53 | -3,82% | 18.062,00 |
| 01.07.2026 | 44,50 | 46,30 | 44,15 | 46,30 | 4,21% | 28.565,00 |
| 30.06.2026 | 44,90 | 44,90 | 43,52 | 44,43 | -1,05% | 32.681,00 |
| 29.06.2026 | 45,30 | 45,47 | 43,99 | 44,90 | -1,06% | 36.914,00 |
| 26.06.2026 | 43,54 | 45,98 | 42,88 | 45,38 | 5,39% | 141.790,00 |
| 25.06.2026 | 43,32 | 43,71 | 42,96 | 43,06 | -0,92% | 5.661,00 |
| 24.06.2026 | 43,44 | 43,72 | 42,54 | 43,46 | 0,72% | 17.128,00 |
| 23.06.2026 | 42,35 | 43,22 | 42,15 | 43,15 | 2,13% | 14.734,00 |
| 22.06.2026 | 42,51 | 43,12 | 41,79 | 42,25 | -0,78% | 12.578,00 |
| 18.06.2026 | 41,50 | 42,66 | 41,10 | 42,58 | 3,96% | 62.135,00 |
| 17.06.2026 | 41,99 | 42,00 | 40,83 | 40,96 | -0,94% | 26.987,00 |
| 16.06.2026 | 41,81 | 42,01 | 41,17 | 41,35 | -0,27% | 15.410,00 |