15,780$
0,13%
Echtzeit-Aktienkurs FVCBankcorp
Bid:
Ask:
Aktienkurse zur FVCBankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,77 | 15,86 | 15,72 | 15,78 | 0,13% | 116.884,00 |
| 28.05.2026 | 15,80 | 15,81 | 15,59 | 15,76 | -0,25% | 85.894,00 |
| 27.05.2026 | 15,88 | 15,97 | 15,63 | 15,80 | -0,41% | 171.325,00 |
| 26.05.2026 | 15,77 | 15,89 | 15,72 | 15,87 | 0,99% | 123.244,00 |
| 22.05.2026 | 15,82 | 15,90 | 15,70 | 15,71 | -0,19% | 134.673,00 |
| 21.05.2026 | 15,55 | 15,76 | 15,35 | 15,74 | 0,45% | 202.051,00 |
| 20.05.2026 | 15,54 | 15,76 | 15,40 | 15,67 | 1,72% | 339.098,00 |
| 19.05.2026 | 15,41 | 15,52 | 15,25 | 15,41 | -0,42% | 570.409,00 |
| 18.05.2026 | 15,31 | 15,70 | 15,31 | 15,47 | 1,01% | 321.066,00 |
| 15.05.2026 | 15,48 | 15,52 | 15,27 | 15,32 | -1,38% | 86.304,00 |
| 14.05.2026 | 15,42 | 15,60 | 15,42 | 15,53 | 1,04% | 133.607,00 |
| 13.05.2026 | 15,55 | 15,55 | 15,33 | 15,37 | -0,84% | 91.866,00 |
| 12.05.2026 | 15,62 | 15,62 | 15,35 | 15,50 | -0,77% | 125.521,00 |
| 11.05.2026 | 15,76 | 16,12 | 15,51 | 15,62 | -0,83% | 143.199,00 |
| 08.05.2026 | 15,93 | 15,93 | 15,68 | 15,75 | -0,32% | 106.400,00 |
| 07.05.2026 | 15,88 | 16,01 | 15,73 | 15,80 | -0,19% | 332.527,00 |
| 06.05.2026 | 15,88 | 16,01 | 15,83 | 15,83 | 0,51% | 254.918,00 |
| 05.05.2026 | 15,81 | 15,84 | 15,68 | 15,75 | 0,45% | 357.201,00 |
| 04.05.2026 | 15,80 | 15,89 | 15,60 | 15,68 | -0,63% | 188.769,00 |
| 01.05.2026 | 15,68 | 15,86 | 15,42 | 15,78 | 0,70% | 205.864,00 |
| 30.04.2026 | 15,78 | 15,80 | 15,44 | 15,67 | 0,64% | 115.554,00 |
| 29.04.2026 | 15,71 | 15,98 | 15,41 | 15,57 | -1,27% | 183.171,00 |
| 28.04.2026 | 15,78 | 16,20 | 15,72 | 15,77 | 0,19% | 252.008,00 |
| 27.04.2026 | 15,75 | 15,98 | 15,60 | 15,74 | 0,32% | 280.834,00 |
| 24.04.2026 | 15,61 | 15,91 | 15,31 | 15,69 | 0,16% | 102.883,00 |
| 23.04.2026 | 15,72 | 15,87 | 15,56 | 15,67 | -0,32% | 126.649,00 |
| 22.04.2026 | 15,71 | 16,24 | 15,60 | 15,72 | 1,91% | 182.678,00 |
| 21.04.2026 | 15,60 | 15,69 | 15,29 | 15,42 | -1,15% | 98.569,00 |
| 20.04.2026 | 15,63 | 15,77 | 15,55 | 15,60 | 0,32% | 175.439,00 |
| 17.04.2026 | 15,53 | 15,89 | 15,50 | 15,55 | 1,44% | 186.217,00 |
| 16.04.2026 | 15,35 | 15,87 | 15,20 | 15,33 | -0,45% | 129.188,00 |
| 15.04.2026 | 15,41 | 15,70 | 15,33 | 15,40 | -0,52% | 97.552,00 |
| 14.04.2026 | 15,52 | 15,89 | 15,26 | 15,48 | 0,00% | 193.415,00 |
| 13.04.2026 | 15,44 | 15,54 | 15,38 | 15,48 | 0,00% | 123.822,00 |
| 10.04.2026 | 15,60 | 15,78 | 15,44 | 15,48 | -0,77% | 134.425,00 |
| 09.04.2026 | 15,46 | 15,71 | 15,35 | 15,60 | 0,65% | 202.563,00 |
| 08.04.2026 | 15,72 | 15,88 | 15,46 | 15,50 | 1,57% | 112.315,00 |
| 07.04.2026 | 15,21 | 15,37 | 15,10 | 15,26 | -0,07% | 152.384,00 |
| 06.04.2026 | 15,19 | 15,34 | 15,06 | 15,27 | 0,39% | 133.032,00 |
| 02.04.2026 | 15,01 | 15,25 | 14,92 | 15,21 | 0,07% | 65.411,00 |
| 01.04.2026 | 15,19 | 15,34 | 15,16 | 15,20 | 0,10% | 58.898,00 |
| 31.03.2026 | 15,08 | 15,54 | 14,95 | 15,19 | 1,37% | 52.743,00 |
| 30.03.2026 | 15,08 | 15,12 | 14,94 | 14,98 | 0,27% | 66.340,00 |
| 27.03.2026 | 15,05 | 15,05 | 14,89 | 14,94 | -0,40% | 30.985,00 |
| 26.03.2026 | 15,05 | 15,19 | 14,96 | 15,00 | -1,25% | 54.596,00 |
| 25.03.2026 | 15,18 | 15,23 | 15,00 | 15,19 | 0,60% | 41.604,00 |
| 24.03.2026 | 15,00 | 15,18 | 15,00 | 15,10 | 0,20% | 50.759,00 |
| 23.03.2026 | 14,99 | 15,16 | 14,80 | 15,07 | 2,87% | 143.854,00 |
| 20.03.2026 | 14,72 | 14,72 | 14,52 | 14,65 | 0,27% | 104.609,00 |
| 19.03.2026 | 14,46 | 14,93 | 14,42 | 14,61 | 0,97% | 54.448,00 |
| 18.03.2026 | 14,67 | 14,87 | 14,44 | 14,47 | -2,03% | 57.404,00 |
| 17.03.2026 | 14,94 | 15,25 | 14,71 | 14,77 | -0,61% | 73.442,00 |
| 16.03.2026 | 14,76 | 15,02 | 14,76 | 14,86 | 1,36% | 52.607,00 |
| 13.03.2026 | 14,72 | 14,90 | 14,55 | 14,66 | 0,27% | 46.820,00 |
| 12.03.2026 | 14,53 | 14,69 | 14,31 | 14,62 | -0,54% | 53.531,00 |
| 11.03.2026 | 14,91 | 15,02 | 14,60 | 14,70 | -2,13% | 47.813,00 |
| 10.03.2026 | 14,91 | 15,37 | 14,86 | 15,02 | 0,27% | 54.423,00 |
| 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 | -1,16% | 54.452,00 |
| 23.02.2026 | 15,92 | 16,20 | 15,42 | 15,55 | -1,95% | 45.835,00 |
| 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 |