14,980$
0,07%
Echtzeit-Aktienkurs FVCBankcorp
Bid:
Ask:
Aktienkurse zur FVCBankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,60 | 15,09 | 14,50 | 14,98 | 0,07% | 55.909,00 |
| 06.03.2026 | 14,80 | 15,07 | 14,60 | 14,97 | -0,93% | 61.136,00 |
| 05.03.2026 | 15,25 | 15,42 | 15,03 | 15,11 | -1,69% | 50.468,00 |
| 04.03.2026 | 15,44 | 15,53 | 15,35 | 15,37 | 0,13% | 53.922,00 |
| 03.03.2026 | 15,21 | 15,42 | 15,10 | 15,35 | -0,58% | 48.971,00 |
| 02.03.2026 | 15,50 | 15,63 | 15,33 | 15,44 | -0,19% | 65.872,00 |
| 27.02.2026 | 15,80 | 15,80 | 15,25 | 15,47 | -1,72% | 63.284,00 |
| 26.02.2026 | 15,78 | 15,94 | 15,57 | 15,74 | 0,19% | 77.710,00 |
| 25.02.2026 | 15,51 | 15,95 | 15,38 | 15,71 | 2,21% | 60.639,00 |
| 24.02.2026 | 15,54 | 15,69 | 15,34 | 15,37 | -3,09% | 54.452,00 |
| 20.02.2026 | 15,79 | 15,93 | 15,70 | 15,86 | 0,44% | 50.591,00 |
| 19.02.2026 | 15,83 | 15,92 | 15,70 | 15,79 | -0,75% | 29.312,00 |
| 18.02.2026 | 16,22 | 16,35 | 15,86 | 15,91 | -1,73% | 53.659,00 |
| 17.02.2026 | 15,81 | 16,24 | 15,81 | 16,19 | 2,73% | 94.471,00 |
| 13.02.2026 | 15,73 | 15,92 | 15,60 | 15,76 | 0,96% | 91.094,00 |
| 12.02.2026 | 15,80 | 15,96 | 15,40 | 15,61 | -0,26% | 52.879,00 |
| 11.02.2026 | 15,91 | 16,00 | 15,61 | 15,65 | -0,89% | 44.163,00 |
| 10.02.2026 | 15,98 | 16,02 | 15,79 | 15,79 | -0,88% | 35.784,00 |
| 09.02.2026 | 15,98 | 16,23 | 15,73 | 15,93 | -0,38% | 70.297,00 |
| 06.02.2026 | 15,80 | 16,34 | 15,80 | 15,99 | 1,80% | 81.517,00 |
| 05.02.2026 | 15,89 | 15,89 | 15,61 | 15,71 | -0,33% | 61.996,00 |
| 04.02.2026 | 15,75 | 15,97 | 15,62 | 15,76 | 1,03% | 45.082,00 |
| 03.02.2026 | 15,55 | 15,85 | 15,47 | 15,60 | 0,58% | 40.643,00 |
| 02.02.2026 | 15,20 | 15,64 | 15,10 | 15,51 | 2,44% | 84.462,00 |
| 30.01.2026 | 15,12 | 15,20 | 15,00 | 15,14 | -0,13% | 44.722,00 |
| 29.01.2026 | 14,93 | 15,20 | 14,84 | 15,16 | 2,09% | 29.821,00 |
| 28.01.2026 | 15,17 | 15,17 | 14,71 | 14,85 | -0,47% | 25.233,00 |
| 27.01.2026 | 15,11 | 15,14 | 14,80 | 14,92 | -0,60% | 24.558,00 |
| 26.01.2026 | 14,93 | 15,30 | 14,80 | 15,01 | -2,02% | 17.815,00 |
| 22.01.2026 | 15,10 | 15,35 | 15,07 | 15,32 | 2,20% | 55.667,00 |
| 21.01.2026 | 14,20 | 15,32 | 14,20 | 14,99 | 6,09% | 53.965,00 |
| 20.01.2026 | 14,21 | 14,37 | 14,12 | 14,13 | -1,26% | 21.464,00 |
| 16.01.2026 | 14,30 | 14,50 | 14,27 | 14,31 | -0,14% | 31.535,00 |
| 15.01.2026 | 14,05 | 14,46 | 14,05 | 14,33 | 1,78% | 23.163,00 |
| 14.01.2026 | 14,04 | 14,09 | 13,97 | 14,08 | 0,21% | 19.369,00 |
| 13.01.2026 | 13,95 | 14,13 | 13,95 | 14,05 | 0,57% | 22.789,00 |
| 12.01.2026 | 13,95 | 14,31 | 13,90 | 13,97 | -0,71% | 61.852,00 |
| 09.01.2026 | 14,07 | 14,24 | 13,94 | 14,07 | 0,64% | 24.590,00 |
| 08.01.2026 | 13,60 | 14,05 | 13,60 | 13,98 | 2,57% | 35.613,00 |
| 07.01.2026 | 13,53 | 14,00 | 13,38 | 13,63 | 0,44% | 29.720,00 |
| 06.01.2026 | 13,80 | 13,85 | 13,57 | 13,57 | -1,88% | 33.961,00 |
| 05.01.2026 | 13,95 | 14,24 | 13,82 | 13,83 | -0,93% | 68.933,00 |
| 02.01.2026 | 13,97 | 14,11 | 13,75 | 13,96 | 0,36% | 23.986,00 |
| 31.12.2025 | 13,98 | 14,00 | 13,85 | 13,91 | 0,22% | 20.318,00 |
| 30.12.2025 | 13,90 | 14,17 | 13,88 | 13,88 | -0,43% | 62.935,00 |
| 29.12.2025 | 13,94 | 14,05 | 13,90 | 13,94 | 0,29% | 15.766,00 |
| 26.12.2025 | 13,82 | 14,02 | 13,82 | 13,90 | 1,02% | 10.514,00 |
| 24.12.2025 | 13,72 | 13,92 | 13,69 | 13,76 | 0,15% | 11.903,00 |
| 23.12.2025 | 13,78 | 13,88 | 13,65 | 13,74 | -0,79% | 20.846,00 |
| 22.12.2025 | 13,90 | 14,01 | 13,73 | 13,85 | -0,18% | 22.070,00 |
| 19.12.2025 | 13,99 | 14,09 | 13,77 | 13,88 | -0,89% | 50.865,00 |
| 18.12.2025 | 14,14 | 14,20 | 13,89 | 14,00 | 0,07% | 61.934,00 |
| 17.12.2025 | 14,04 | 14,35 | 13,91 | 13,99 | -0,21% | 43.654,00 |
| 16.12.2025 | 14,08 | 14,24 | 13,97 | 14,02 | 0,36% | 54.850,00 |
| 15.12.2025 | 13,72 | 14,21 | 13,72 | 13,97 | 1,97% | 48.456,00 |
| 12.12.2025 | 13,47 | 13,90 | 13,35 | 13,70 | 2,62% | 77.785,00 |
| 11.12.2025 | 13,16 | 13,52 | 13,16 | 13,35 | 1,91% | 112.737,00 |
| 10.12.2025 | 13,00 | 13,38 | 13,00 | 13,10 | 0,85% | 197.890,00 |
| 09.12.2025 | 13,09 | 13,38 | 12,97 | 12,99 | -0,08% | 27.941,00 |
| 08.12.2025 | 13,07 | 13,09 | 12,82 | 13,00 | 0,39% | 15.009,00 |
| 05.12.2025 | 13,01 | 13,20 | 12,95 | 12,95 | -0,77% | 14.977,00 |
| 04.12.2025 | 13,05 | 13,15 | 12,95 | 13,05 | 0,38% | 24.024,00 |
| 03.12.2025 | 12,77 | 13,03 | 12,72 | 13,00 | 2,69% | 26.689,00 |
| 02.12.2025 | 12,79 | 12,87 | 12,65 | 12,66 | 0,00% | 11.824,00 |
| 01.12.2025 | 12,72 | 13,01 | 12,65 | 12,66 | -0,39% | 26.981,00 |
| 28.11.2025 | 12,80 | 12,80 | 12,57 | 12,71 | -0,39% | 11.709,00 |
| 26.11.2025 | 12,68 | 12,84 | 12,58 | 12,76 | 0,39% | 109.330,00 |
| 25.11.2025 | 12,63 | 12,96 | 12,63 | 12,71 | 2,09% | 19.675,00 |
| 24.11.2025 | 13,19 | 13,19 | 12,44 | 12,45 | 1,80% | 14.166,00 |
| 20.11.2025 | 12,31 | 12,44 | 12,17 | 12,23 | 0,45% | 16.300,00 |
| 19.11.2025 | 12,24 | 12,39 | 12,15 | 12,18 | -0,27% | 20.462,00 |
| 18.11.2025 | 12,59 | 12,59 | 12,15 | 12,21 | 0,39% | 19.219,00 |
| 17.11.2025 | 12,67 | 12,67 | 12,13 | 12,16 | -3,34% | 26.471,00 |
| 13.11.2025 | 12,72 | 12,72 | 12,50 | 12,58 | -0,32% | 13.569,00 |
| 12.11.2025 | 12,48 | 12,76 | 12,42 | 12,62 | 1,94% | 15.849,00 |
| 11.11.2025 | 12,38 | 12,42 | 12,29 | 12,38 | -0,56% | 11.022,00 |
| 10.11.2025 | 12,36 | 12,45 | 12,30 | 12,45 | 1,22% | 9.314,00 |
| 07.11.2025 | 12,27 | 12,49 | 12,18 | 12,30 | 0,41% | 11.889,00 |
| 06.11.2025 | 12,21 | 12,34 | 12,13 | 12,25 | -0,24% | 10.751,00 |
| 05.11.2025 | 12,16 | 12,39 | 12,06 | 12,28 | 1,66% | 15.153,00 |
| 04.11.2025 | 12,23 | 12,23 | 11,93 | 12,08 | -0,25% | 12.390,00 |
| 03.11.2025 | 12,16 | 12,37 | 12,10 | 12,11 | -1,86% | 11.692,00 |
| 31.10.2025 | 12,30 | 12,56 | 12,01 | 12,34 | -0,82% | 13.198,00 |
| 30.10.2025 | 11,93 | 12,55 | 11,90 | 12,44 | 4,12% | 24.461,00 |
| 29.10.2025 | 12,50 | 12,62 | 11,83 | 11,95 | -4,40% | 48.881,00 |
| 28.10.2025 | 12,50 | 12,94 | 12,40 | 12,50 | -0,16% | 16.740,00 |
| 27.10.2025 | 12,90 | 13,00 | 12,52 | 12,52 | -2,49% | 15.786,00 |
| 24.10.2025 | 12,78 | 13,00 | 12,48 | 12,84 | 4,73% | 21.144,00 |
| 23.10.2025 | 12,51 | 12,51 | 12,25 | 12,26 | -2,47% | 12.982,00 |
| 22.10.2025 | 12,36 | 12,77 | 12,12 | 12,57 | 2,70% | 33.534,00 |
| 21.10.2025 | 12,24 | 12,24 | 12,01 | 12,24 | 1,16% | 13.570,00 |
| 20.10.2025 | 12,10 | 12,15 | 12,00 | 12,10 | 0,41% | 22.998,00 |
| 17.10.2025 | 12,11 | 12,42 | 11,97 | 12,05 | -0,50% | 23.801,00 |
| 16.10.2025 | 12,63 | 12,63 | 12,07 | 12,11 | -4,87% | 18.421,00 |
| 15.10.2025 | 12,95 | 12,95 | 12,61 | 12,73 | -1,55% | 16.470,00 |
| 14.10.2025 | 11,93 | 13,05 | 11,93 | 12,93 | 7,04% | 31.548,00 |
| 13.10.2025 | 12,26 | 12,30 | 11,93 | 12,08 | -0,17% | 44.062,00 |
| 10.10.2025 | 12,43 | 12,58 | 12,09 | 12,10 | -2,97% | 39.979,00 |
| 09.10.2025 | 12,50 | 12,61 | 12,41 | 12,47 | -0,64% | 15.531,00 |
| 08.10.2025 | 12,46 | 12,72 | 12,45 | 12,55 | 0,56% | 20.020,00 |