15,040$
1,62%
Echtzeit-Aktienkurs First US Bancshares
Bid:
Ask:
Aktienkurse zur First US Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,80 | 15,10 | 14,80 | 15,04 | 1,62% | 8.907,00 |
| 05.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,30% | 296,00 |
| 04.03.2026 | 15,00 | 15,00 | 14,80 | 14,85 | 0,30% | 6.032,00 |
| 03.03.2026 | 14,75 | 15,46 | 14,70 | 14,80 | -0,34% | 3.431,00 |
| 02.03.2026 | 15,14 | 15,20 | 14,85 | 14,85 | -2,81% | 7.773,00 |
| 27.02.2026 | 15,15 | 15,49 | 15,15 | 15,28 | -0,46% | 11.573,00 |
| 26.02.2026 | 15,11 | 15,42 | 15,11 | 15,35 | 0,62% | 5.300,00 |
| 25.02.2026 | 15,10 | 15,26 | 15,10 | 15,26 | 0,53% | 2.405,00 |
| 24.02.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -0,49% | 474,00 |
| 20.02.2026 | 15,24 | 15,35 | 15,24 | 15,25 | -0,65% | 18.568,00 |
| 19.02.2026 | 15,20 | 15,35 | 15,14 | 15,35 | 0,39% | 3.465,00 |
| 18.02.2026 | 14,90 | 15,29 | 14,90 | 15,29 | 1,93% | 5.587,00 |
| 17.02.2026 | 15,16 | 15,16 | 14,95 | 15,00 | -2,41% | 11.936,00 |
| 13.02.2026 | 15,30 | 15,50 | 13,78 | 15,37 | -1,79% | 45.252,00 |
| 12.02.2026 | 15,70 | 15,74 | 15,50 | 15,65 | 0,29% | 6.645,00 |
| 11.02.2026 | 15,65 | 15,71 | 15,50 | 15,61 | 0,55% | 4.196,00 |
| 10.02.2026 | 15,78 | 15,78 | 15,52 | 15,52 | -0,79% | 1.990,00 |
| 09.02.2026 | 15,55 | 15,64 | 15,55 | 15,64 | -0,81% | 1.950,00 |
| 06.02.2026 | 15,52 | 15,93 | 15,52 | 15,77 | 1,74% | 5.298,00 |
| 05.02.2026 | 15,49 | 15,50 | 15,49 | 15,50 | 0,06% | 2.322,00 |
| 04.02.2026 | 15,50 | 15,50 | 15,03 | 15,49 | -2,76% | 2.778,00 |
| 03.02.2026 | 15,93 | 15,93 | 15,93 | 15,93 | -0,06% | 578,00 |
| 02.02.2026 | 14,83 | 15,99 | 14,83 | 15,94 | 8,81% | 14.712,00 |
| 30.01.2026 | 14,78 | 14,87 | 14,65 | 14,65 | -1,01% | 11.923,00 |
| 29.01.2026 | 14,33 | 14,80 | 14,33 | 14,80 | 2,14% | 11.232,00 |
| 28.01.2026 | 14,49 | 14,49 | 14,49 | 14,49 | 0,00% | 508,00 |
| 27.01.2026 | 14,21 | 14,49 | 14,20 | 14,49 | 0,56% | 1.486,00 |
| 26.01.2026 | 14,18 | 14,41 | 14,05 | 14,41 | -1,60% | 8.657,00 |
| 22.01.2026 | 14,36 | 14,67 | 14,17 | 14,65 | 2,27% | 4.105,00 |
| 21.01.2026 | 14,23 | 14,73 | 14,00 | 14,32 | 0,28% | 9.369,00 |
| 20.01.2026 | 14,75 | 14,75 | 13,89 | 14,28 | 2,00% | 2.968,00 |
| 16.01.2026 | 14,06 | 14,06 | 14,00 | 14,00 | 0,72% | 2.535,00 |
| 15.01.2026 | 13,81 | 14,04 | 13,80 | 13,90 | 1,09% | 6.254,00 |
| 14.01.2026 | 14,11 | 14,23 | 13,75 | 13,75 | -1,79% | 1.304,00 |
| 13.01.2026 | 13,95 | 14,11 | 13,90 | 14,00 | 1,08% | 63.976,00 |
| 12.01.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -0,93% | 355,00 |
| 09.01.2026 | 13,73 | 14,01 | 13,73 | 13,98 | 0,07% | 3.255,00 |
| 08.01.2026 | 13,75 | 13,97 | 13,71 | 13,97 | 1,60% | 1.006,00 |
| 07.01.2026 | 13,80 | 13,81 | 13,75 | 13,75 | 1,33% | 892,00 |
| 06.01.2026 | 13,57 | 13,57 | 13,57 | 13,57 | 0,52% | 523,00 |
| 05.01.2026 | 13,50 | 13,60 | 13,50 | 13,50 | -3,23% | 3.466,00 |
| 02.01.2026 | 13,96 | 13,97 | 13,95 | 13,95 | -0,14% | 1.478,00 |
| 31.12.2025 | 13,56 | 13,97 | 13,56 | 13,97 | 2,72% | 769,00 |
| 30.12.2025 | 13,61 | 13,69 | 13,51 | 13,60 | -0,07% | 4.105,00 |
| 29.12.2025 | 13,70 | 13,70 | 13,53 | 13,61 | -0,22% | 808,00 |
| 26.12.2025 | 13,71 | 13,71 | 13,62 | 13,64 | 0,66% | 1.381,00 |
| 24.12.2025 | 13,48 | 13,55 | 13,48 | 13,55 | 0,59% | 480,00 |
| 23.12.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 0,15% | 604,00 |
| 22.12.2025 | 13,52 | 13,52 | 13,41 | 13,45 | 2,05% | 13.831,00 |
| 19.12.2025 | 13,24 | 13,27 | 12,90 | 13,18 | 1,15% | 15.017,00 |
| 18.12.2025 | 13,25 | 13,47 | 13,03 | 13,03 | -2,03% | 1.983,00 |
| 17.12.2025 | 12,90 | 13,60 | 12,90 | 13,30 | 0,76% | 6.512,00 |
| 16.12.2025 | 13,81 | 14,15 | 12,81 | 13,20 | -6,38% | 29.514,00 |
| 15.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 1.079,00 |
| 12.12.2025 | 14,55 | 14,55 | 14,30 | 14,30 | 0,07% | 18.194,00 |
| 11.12.2025 | 14,02 | 14,29 | 14,02 | 14,29 | 1,35% | 9.659,00 |
| 10.12.2025 | 14,11 | 14,15 | 14,06 | 14,10 | 0,28% | 4.893,00 |
| 09.12.2025 | 14,05 | 14,25 | 13,99 | 14,06 | 0,50% | 6.594,00 |
| 08.12.2025 | 14,48 | 14,48 | 13,99 | 13,99 | -1,14% | 1.834,00 |
| 05.12.2025 | 13,85 | 14,79 | 13,84 | 14,15 | 2,25% | 49.734,00 |
| 04.12.2025 | 13,84 | 13,84 | 13,75 | 13,84 | 0,07% | 3.611,00 |
| 03.12.2025 | 13,70 | 13,83 | 13,70 | 13,83 | 0,95% | 10.518,00 |
| 02.12.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 1,78% | 2.656,00 |
| 01.12.2025 | 13,68 | 13,74 | 13,45 | 13,46 | -0,30% | 6.561,00 |
| 28.11.2025 | 13,44 | 13,73 | 13,44 | 13,50 | -0,07% | 1.536,00 |
| 26.11.2025 | 13,63 | 13,70 | 13,50 | 13,51 | -0,66% | 9.837,00 |
| 25.11.2025 | 13,80 | 13,85 | 13,40 | 13,60 | -1,45% | 59.832,00 |
| 24.11.2025 | 13,85 | 13,90 | 13,80 | 13,80 | 0,44% | 4.608,00 |
| 20.11.2025 | 13,71 | 13,75 | 13,60 | 13,74 | 1,40% | 5.725,00 |
| 19.11.2025 | 13,52 | 13,64 | 13,51 | 13,55 | 0,37% | 6.852,00 |
| 18.11.2025 | 13,40 | 13,50 | 13,35 | 13,50 | 0,75% | 5.014,00 |
| 17.11.2025 | 13,40 | 13,40 | 13,36 | 13,40 | -3,60% | 2.276,00 |
| 13.11.2025 | 13,51 | 13,95 | 13,51 | 13,90 | 2,96% | 8.596,00 |
| 12.11.2025 | 13,49 | 13,73 | 13,45 | 13,50 | -0,81% | 5.878,00 |
| 11.11.2025 | 13,51 | 13,91 | 13,50 | 13,61 | 1,19% | 13.376,00 |
| 10.11.2025 | 13,25 | 13,52 | 13,25 | 13,45 | 1,89% | 1.098,00 |
| 07.11.2025 | 13,21 | 13,21 | 13,20 | 13,20 | 0,23% | 3.462,00 |
| 06.11.2025 | 13,01 | 13,17 | 13,01 | 13,17 | -2,88% | 1.181,00 |
| 05.11.2025 | 12,90 | 13,56 | 12,90 | 13,56 | 5,36% | 1.966,00 |
| 04.11.2025 | 13,30 | 13,30 | 12,87 | 12,87 | -2,87% | 15.649,00 |
| 03.11.2025 | 13,03 | 13,50 | 13,03 | 13,25 | 5,54% | 9.499,00 |
| 30.10.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 3,33% | 2.023,00 |
| 29.10.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -2,17% | 8.239,00 |
| 28.10.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -2,20% | 243,00 |
| 27.10.2025 | 12,25 | 12,75 | 12,25 | 12,70 | 2,75% | 1.059,00 |
| 24.10.2025 | 12,36 | 12,37 | 12,33 | 12,36 | 0,08% | 2.301,00 |
| 22.10.2025 | 13,30 | 13,30 | 12,35 | 12,35 | 1,56% | 4.607,00 |
| 21.10.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -1,86% | 180,00 |
| 17.10.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 1,06% | 592,00 |
| 16.10.2025 | 12,44 | 12,44 | 12,15 | 12,26 | -0,53% | 5.496,00 |
| 15.10.2025 | 12,35 | 12,35 | 12,25 | 12,33 | -0,92% | 637,00 |
| 14.10.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,00% | 450,00 |
| 13.10.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,93% | 505,00 |
| 10.10.2025 | 12,33 | 12,33 | 12,15 | 12,33 | 0,00% | 1.942,00 |
| 09.10.2025 | 12,33 | 12,33 | 12,16 | 12,33 | 0,00% | 1.007,00 |
| 08.10.2025 | 12,19 | 12,41 | 12,19 | 12,33 | -1,00% | 1.787,00 |
| 07.10.2025 | 12,43 | 12,45 | 12,43 | 12,45 | 2,22% | 2.299,00 |
| 06.10.2025 | 12,19 | 12,19 | 12,18 | 12,18 | 0,91% | 1.508,00 |
| 02.10.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -2,19% | 1.043,00 |
| 01.10.2025 | 12,20 | 12,37 | 12,02 | 12,34 | 2,66% | 3.115,00 |