12,990$
1,88%
Echtzeit-Aktienkurs First US Bancshares
Bid:
Ask:
Aktienkurse zur First US Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 1,88% | 479,00 |
| 01.07.2025 | 12,99 | 12,99 | 12,75 | 12,75 | 1,27% | 2.726,00 |
| 30.06.2025 | 12,95 | 12,95 | 12,53 | 12,59 | -1,33% | 3.527,00 |
| 27.06.2025 | 12,73 | 12,99 | 12,55 | 12,76 | -1,77% | 6.819,00 |
| 26.06.2025 | 12,65 | 13,10 | 12,63 | 12,99 | 2,93% | 4.152,00 |
| 25.06.2025 | 13,00 | 13,00 | 12,55 | 12,62 | -4,54% | 591,00 |
| 24.06.2025 | 13,17 | 13,25 | 13,00 | 13,22 | 0,38% | 2.019,00 |
| 23.06.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 3,38% | 1.358,00 |
| 20.06.2025 | 12,85 | 12,85 | 12,70 | 12,74 | -3,78% | 1.671,00 |
| 18.06.2025 | 12,61 | 13,24 | 12,57 | 13,24 | 2,87% | 3.240,00 |
| 17.06.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 2,55% | 1.348,00 |
| 16.06.2025 | 12,46 | 12,59 | 12,46 | 12,55 | 0,24% | 4.771,00 |
| 12.06.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,67% | 786,00 |
| 10.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,67% | 960,00 |
| 09.06.2025 | 12,75 | 12,75 | 12,52 | 12,52 | -0,99% | 3.510,00 |
| 05.06.2025 | 12,64 | 12,65 | 12,64 | 12,65 | 1,00% | 924,00 |
| 04.06.2025 | 12,72 | 12,72 | 12,52 | 12,52 | -0,32% | 4.020,00 |
| 03.06.2025 | 12,87 | 12,87 | 12,56 | 12,56 | 0,26% | 1.043,00 |
| 02.06.2025 | 12,50 | 12,70 | 12,50 | 12,53 | -2,70% | 792,00 |
| 30.05.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,04% | 1.192,00 |
| 29.05.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,00% | 710,00 |
| 28.05.2025 | 12,57 | 12,88 | 12,52 | 12,88 | 0,94% | 4.844,00 |
| 27.05.2025 | 12,50 | 12,97 | 12,50 | 12,76 | -2,45% | 12.620,00 |
| 22.05.2025 | 12,93 | 13,08 | 12,93 | 13,08 | 0,62% | 755,00 |
| 20.05.2025 | 13,02 | 13,02 | 13,00 | 13,00 | -0,23% | 516,00 |
| 16.05.2025 | 12,91 | 13,25 | 12,91 | 13,03 | -1,14% | 6.045,00 |
| 15.05.2025 | 12,97 | 13,20 | 12,66 | 13,18 | 4,60% | 4.098,00 |
| 14.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 799,00 |
| 13.05.2025 | 12,98 | 13,00 | 12,98 | 13,00 | 3,59% | 2.502,00 |
| 12.05.2025 | 12,79 | 12,85 | 12,53 | 12,55 | 0,32% | 4.112,00 |
| 09.05.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -0,05% | 432,00 |
| 08.05.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 0,13% | 508,00 |
| 07.05.2025 | 12,68 | 12,68 | 12,50 | 12,50 | -1,19% | 1.220,00 |
| 06.05.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -0,63% | 763,00 |
| 02.05.2025 | 12,50 | 12,80 | 12,50 | 12,73 | 1,11% | 4.496,00 |
| 01.05.2025 | 12,57 | 12,59 | 12,56 | 12,59 | 0,72% | 1.345,00 |
| 30.04.2025 | 12,50 | 12,67 | 12,50 | 12,50 | -0,08% | 2.584,00 |
| 29.04.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 0,00% | 596,00 |
| 28.04.2025 | 12,62 | 12,62 | 12,51 | 12,51 | -1,96% | 813,00 |
| 25.04.2025 | 12,77 | 12,79 | 12,76 | 12,76 | 0,79% | 1.464,00 |
| 24.04.2025 | 12,52 | 12,66 | 12,52 | 12,66 | 0,96% | 1.445,00 |
| 23.04.2025 | 12,50 | 12,85 | 12,50 | 12,54 | 0,00% | 4.147,00 |
| 22.04.2025 | 12,68 | 12,85 | 12,51 | 12,54 | -0,08% | 982,00 |
| 21.04.2025 | 12,64 | 12,64 | 12,55 | 12,55 | -1,95% | 501,00 |
| 16.04.2025 | 12,70 | 13,50 | 12,70 | 12,80 | 0,63% | 83.545,00 |
| 15.04.2025 | 12,70 | 13,50 | 12,70 | 12,72 | -2,15% | 2.006,00 |
| 14.04.2025 | 13,20 | 13,20 | 12,70 | 13,00 | 1,56% | 27.535,00 |
| 11.04.2025 | 13,05 | 13,38 | 12,70 | 12,80 | -0,70% | 73.874,00 |
| 10.04.2025 | 13,20 | 13,24 | 12,60 | 12,89 | -0,27% | 40.126,00 |
| 09.04.2025 | 12,50 | 13,27 | 12,30 | 12,93 | -3,18% | 5.010,00 |
| 07.04.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -0,28% | 1.421,00 |
| 04.04.2025 | 13,35 | 13,39 | 13,35 | 13,39 | -0,46% | 18.719,00 |
| 03.04.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | 411,00 |
| 02.04.2025 | 13,35 | 13,50 | 13,35 | 13,45 | -0,37% | 1.593,00 |
| 01.04.2025 | 13,50 | 13,50 | 13,35 | 13,50 | 0,00% | 1.544,00 |
| 31.03.2025 | 13,35 | 13,50 | 13,35 | 13,50 | 1,12% | 3.876,00 |
| 28.03.2025 | 13,49 | 13,49 | 13,35 | 13,35 | -1,07% | 6.649,00 |
| 27.03.2025 | 13,35 | 13,49 | 13,35 | 13,49 | 0,14% | 589,00 |
| 26.03.2025 | 13,36 | 13,48 | 13,35 | 13,48 | 0,94% | 1.979,00 |
| 25.03.2025 | 13,38 | 13,43 | 13,35 | 13,35 | -0,93% | 699,00 |
| 24.03.2025 | 13,40 | 13,50 | 13,40 | 13,48 | 0,11% | 569,00 |
| 21.03.2025 | 13,49 | 13,50 | 13,43 | 13,46 | 0,30% | 3.414,00 |
| 20.03.2025 | 13,41 | 13,57 | 13,41 | 13,42 | -1,32% | 1.363,00 |
| 19.03.2025 | 13,58 | 13,60 | 13,58 | 13,60 | 1,87% | 384,00 |
| 18.03.2025 | 13,45 | 13,45 | 13,33 | 13,35 | -0,37% | 42.718,00 |
| 17.03.2025 | 13,48 | 13,50 | 13,40 | 13,40 | -0,74% | 2.518,00 |
| 14.03.2025 | 13,58 | 13,69 | 13,33 | 13,50 | -2,53% | 1.442,00 |
| 13.03.2025 | 13,64 | 13,85 | 13,31 | 13,85 | 2,97% | 23.533,00 |
| 12.03.2025 | 13,50 | 13,52 | 13,35 | 13,45 | 0,75% | 12.306,00 |
| 11.03.2025 | 13,50 | 13,50 | 13,35 | 13,35 | -0,89% | 1.064,00 |
| 10.03.2025 | 13,48 | 13,52 | 13,35 | 13,47 | -0,22% | 7.115,00 |
| 07.03.2025 | 13,50 | 13,50 | 13,30 | 13,50 | 0,04% | 15.085,00 |
| 06.03.2025 | 13,63 | 13,95 | 13,43 | 13,50 | -0,33% | 1.978,00 |
| 05.03.2025 | 13,38 | 13,93 | 13,38 | 13,54 | -0,81% | 3.904,00 |
| 04.03.2025 | 13,58 | 13,70 | 13,42 | 13,65 | 0,37% | 4.267,00 |
| 03.03.2025 | 13,66 | 13,94 | 13,52 | 13,60 | -0,37% | 1.828,00 |
| 28.02.2025 | 13,20 | 13,65 | 13,20 | 13,65 | 1,15% | 2.914,00 |
| 27.02.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 2,70% | 614,00 |
| 26.02.2025 | 13,04 | 13,15 | 12,98 | 13,14 | 1,27% | 3.418,00 |
| 25.02.2025 | 13,15 | 13,15 | 12,88 | 12,98 | -1,56% | 2.356,00 |
| 24.02.2025 | 13,10 | 13,18 | 13,00 | 13,18 | 0,46% | 2.306,00 |
| 21.02.2025 | 13,08 | 13,24 | 12,80 | 13,12 | -0,83% | 16.380,00 |
| 20.02.2025 | 12,88 | 13,23 | 12,80 | 13,23 | 2,48% | 1.004,00 |
| 19.02.2025 | 12,90 | 13,39 | 12,90 | 12,91 | 0,08% | 1.464,00 |
| 18.02.2025 | 13,00 | 13,30 | 12,90 | 12,90 | -4,52% | 2.137,00 |
| 14.02.2025 | 12,87 | 13,51 | 12,87 | 13,51 | 4,32% | 3.681,00 |
| 13.02.2025 | 12,98 | 13,28 | 12,90 | 12,95 | 0,39% | 13.447,00 |
| 12.02.2025 | 13,00 | 13,02 | 12,80 | 12,90 | -4,37% | 5.305,00 |
| 11.02.2025 | 12,80 | 13,49 | 12,80 | 13,49 | 2,59% | 2.767,00 |
| 10.02.2025 | 13,00 | 13,18 | 13,00 | 13,15 | 2,73% | 1.581,00 |
| 07.02.2025 | 13,75 | 13,75 | 12,80 | 12,80 | -1,54% | 998,00 |
| 06.02.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 1,96% | 2.564,00 |
| 05.02.2025 | 12,40 | 12,75 | 12,40 | 12,75 | 2,00% | 2.776,00 |
| 04.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,13% | 182,00 |
| 03.02.2025 | 12,27 | 12,65 | 12,25 | 12,36 | 0,49% | 3.256,00 |
| 31.01.2025 | 12,31 | 12,79 | 12,30 | 12,30 | -3,91% | 1.954,00 |
| 30.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,40% | 738,00 |
| 29.01.2025 | 12,27 | 12,74 | 12,26 | 12,26 | -3,84% | 411,00 |
| 28.01.2025 | 12,80 | 12,80 | 12,75 | 12,75 | 2,08% | 205,00 |
| 27.01.2025 | 12,25 | 12,49 | 12,25 | 12,49 | -0,08% | 602,00 |