15,950$
1,27%
Echtzeit-Aktienkurs First US Bancshares
Bid:
Ask:
Aktienkurse zur First US Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,89 | 16,00 | 15,85 | 15,95 | 1,27% | 56.329,00 |
| 28.05.2026 | 16,00 | 16,00 | 15,75 | 15,75 | -1,56% | 11.924,00 |
| 27.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 684,00 |
| 26.05.2026 | 15,95 | 16,00 | 15,89 | 16,00 | 0,63% | 1.256,00 |
| 22.05.2026 | 15,90 | 16,05 | 15,89 | 15,90 | -0,53% | 10.685,00 |
| 21.05.2026 | 15,99 | 15,99 | 15,86 | 15,99 | 0,86% | 1.048,00 |
| 20.05.2026 | 15,95 | 15,95 | 15,85 | 15,85 | -1,57% | 540,00 |
| 19.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,97% | 314,00 |
| 18.05.2026 | 16,09 | 16,09 | 15,95 | 15,95 | -0,28% | 1.480,00 |
| 15.05.2026 | 15,99 | 15,99 | 15,99 | 15,99 | -0,37% | 3.456,00 |
| 14.05.2026 | 15,90 | 16,19 | 15,80 | 16,05 | 0,94% | 5.661,00 |
| 13.05.2026 | 15,90 | 16,00 | 15,80 | 15,90 | -0,62% | 2.526,00 |
| 12.05.2026 | 15,85 | 16,20 | 15,75 | 16,00 | 0,79% | 1.882,00 |
| 11.05.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -0,47% | 576,00 |
| 08.05.2026 | 16,19 | 16,19 | 15,95 | 15,95 | -0,31% | 18.019,00 |
| 07.05.2026 | 16,00 | 16,00 | 15,98 | 16,00 | 0,31% | 4.803,00 |
| 06.05.2026 | 15,95 | 15,95 | 15,95 | 15,95 | 0,31% | 1.003,00 |
| 05.05.2026 | 15,92 | 15,92 | 15,90 | 15,90 | -0,38% | 2.515,00 |
| 04.05.2026 | 16,00 | 16,08 | 15,95 | 15,96 | -1,78% | 3.839,00 |
| 29.04.2026 | 16,25 | 16,25 | 16,24 | 16,25 | 1,63% | 2.966,00 |
| 28.04.2026 | 15,98 | 15,99 | 15,75 | 15,99 | 1,91% | 830,00 |
| 27.04.2026 | 16,20 | 16,25 | 15,34 | 15,69 | 1,16% | 21.486,00 |
| 24.04.2026 | 15,85 | 15,85 | 15,50 | 15,51 | -2,51% | 13.055,00 |
| 23.04.2026 | 15,93 | 15,93 | 15,91 | 15,91 | -1,64% | 552,00 |
| 22.04.2026 | 15,97 | 16,18 | 15,97 | 16,18 | 2,05% | 401,00 |
| 21.04.2026 | 15,79 | 15,85 | 15,79 | 15,85 | 0,83% | 1.273,00 |
| 20.04.2026 | 16,00 | 16,08 | 15,72 | 15,72 | -0,38% | 4.371,00 |
| 16.04.2026 | 15,73 | 15,78 | 15,73 | 15,78 | -1,62% | 536,00 |
| 15.04.2026 | 15,72 | 16,04 | 15,70 | 16,04 | 1,07% | 4.431,00 |
| 14.04.2026 | 15,63 | 15,87 | 15,63 | 15,87 | 1,41% | 3.850,00 |
| 13.04.2026 | 15,59 | 15,65 | 15,59 | 15,65 | 0,00% | 649,00 |
| 10.04.2026 | 15,64 | 15,65 | 15,59 | 15,65 | 0,06% | 17.338,00 |
| 09.04.2026 | 15,52 | 15,65 | 15,52 | 15,64 | 0,77% | 12.282,00 |
| 08.04.2026 | 15,49 | 15,52 | 15,46 | 15,52 | 0,52% | 4.181,00 |
| 07.04.2026 | 15,52 | 15,52 | 15,44 | 15,44 | -0,52% | 3.855,00 |
| 06.04.2026 | 15,48 | 15,54 | 15,42 | 15,52 | 0,78% | 3.571,00 |
| 02.04.2026 | 15,31 | 15,54 | 15,31 | 15,40 | -0,58% | 22.189,00 |
| 01.04.2026 | 15,32 | 15,50 | 15,32 | 15,49 | 0,68% | 13.320,00 |
| 31.03.2026 | 15,39 | 15,39 | 15,39 | 15,39 | 0,00% | 1.402,00 |
| 30.03.2026 | 15,27 | 15,40 | 15,27 | 15,39 | -0,10% | 12.343,00 |
| 27.03.2026 | 15,46 | 15,46 | 15,35 | 15,40 | -0,32% | 11.057,00 |
| 26.03.2026 | 15,11 | 15,45 | 15,10 | 15,45 | 1,31% | 6.042,00 |
| 25.03.2026 | 15,25 | 15,25 | 15,20 | 15,25 | -0,20% | 1.031,00 |
| 24.03.2026 | 15,26 | 15,28 | 15,25 | 15,28 | 1,09% | 1.684,00 |
| 23.03.2026 | 15,00 | 15,30 | 15,00 | 15,12 | 2,75% | 3.359,00 |
| 20.03.2026 | 15,48 | 15,48 | 14,71 | 14,71 | -3,54% | 32.110,00 |
| 19.03.2026 | 15,10 | 15,36 | 15,10 | 15,25 | 1,33% | 8.604,00 |
| 18.03.2026 | 15,00 | 15,49 | 15,00 | 15,05 | -0,33% | 1.824,00 |
| 17.03.2026 | 14,80 | 15,20 | 14,80 | 15,10 | 1,96% | 11.750,00 |
| 16.03.2026 | 14,87 | 14,87 | 14,80 | 14,81 | -1,07% | 1.706,00 |
| 13.03.2026 | 14,85 | 14,97 | 14,85 | 14,97 | -0,20% | 8.800,00 |
| 12.03.2026 | 14,83 | 15,00 | 14,75 | 15,00 | 0,00% | 6.734,00 |
| 11.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 475,00 |
| 10.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 513,00 |
| 09.03.2026 | 14,80 | 14,85 | 14,80 | 14,80 | -1,60% | 1.274,00 |
| 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 | 1,17% | 474,00 |
| 23.02.2026 | 15,13 | 15,13 | 15,00 | 15,00 | -1,64% | 3.969,00 |
| 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 |