20,890$
1,75%
Echtzeit-Aktienkurs First National Corp
Bid:
Ask:
Aktienkurse zur First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 20,58 | 21,37 | 20,58 | 20,89 | 1,75% | 15.018,00 |
| 02.07.2025 | 20,57 | 20,70 | 20,50 | 20,53 | 0,61% | 24.004,00 |
| 01.07.2025 | 19,50 | 20,76 | 19,50 | 20,41 | 4,75% | 51.108,00 |
| 30.06.2025 | 20,07 | 20,07 | 19,05 | 19,48 | 2,69% | 59.002,00 |
| 27.06.2025 | 18,89 | 19,33 | 18,72 | 18,97 | 0,21% | 780.821,00 |
| 26.06.2025 | 19,10 | 19,11 | 18,62 | 18,93 | 1,39% | 46.893,00 |
| 25.06.2025 | 18,83 | 18,89 | 18,50 | 18,67 | -1,53% | 20.286,00 |
| 24.06.2025 | 19,08 | 19,09 | 18,60 | 18,96 | 2,76% | 38.754,00 |
| 23.06.2025 | 18,91 | 18,94 | 18,31 | 18,45 | -1,07% | 41.465,00 |
| 20.06.2025 | 18,99 | 18,99 | 18,48 | 18,65 | 0,05% | 26.761,00 |
| 18.06.2025 | 18,82 | 18,99 | 18,43 | 18,64 | 0,54% | 59.065,00 |
| 17.06.2025 | 18,61 | 18,78 | 18,34 | 18,54 | -0,80% | 33.756,00 |
| 16.06.2025 | 19,19 | 19,19 | 18,65 | 18,69 | -1,01% | 19.867,00 |
| 13.06.2025 | 19,50 | 19,53 | 18,82 | 18,88 | -3,43% | 18.675,00 |
| 12.06.2025 | 19,65 | 19,65 | 19,39 | 19,55 | -0,15% | 20.538,00 |
| 11.06.2025 | 19,70 | 19,70 | 19,47 | 19,58 | -0,05% | 16.755,00 |
| 10.06.2025 | 19,70 | 19,73 | 19,56 | 19,59 | 0,41% | 16.547,00 |
| 09.06.2025 | 19,80 | 19,87 | 19,51 | 19,51 | -0,96% | 12.963,00 |
| 06.06.2025 | 19,93 | 20,00 | 19,55 | 19,70 | 0,36% | 35.610,00 |
| 05.06.2025 | 19,70 | 19,72 | 19,50 | 19,63 | -0,10% | 14.696,00 |
| 04.06.2025 | 19,70 | 19,70 | 19,36 | 19,65 | 0,38% | 20.501,00 |
| 03.06.2025 | 19,85 | 20,00 | 19,58 | 19,58 | -1,36% | 28.335,00 |
| 02.06.2025 | 20,12 | 20,40 | 19,85 | 19,85 | -2,36% | 19.567,00 |
| 30.05.2025 | 20,79 | 20,79 | 20,04 | 20,33 | -1,33% | 20.242,00 |
| 29.05.2025 | 20,64 | 20,86 | 20,45 | 20,60 | -0,10% | 12.640,00 |
| 28.05.2025 | 20,90 | 20,90 | 20,53 | 20,62 | -1,29% | 16.156,00 |
| 27.05.2025 | 20,39 | 21,18 | 20,39 | 20,89 | 2,45% | 23.861,00 |
| 23.05.2025 | 20,50 | 20,52 | 20,19 | 20,39 | -0,54% | 12.534,00 |
| 22.05.2025 | 20,75 | 20,86 | 20,45 | 20,50 | -1,39% | 16.830,00 |
| 21.05.2025 | 21,05 | 21,05 | 20,70 | 20,79 | -1,28% | 8.179,00 |
| 20.05.2025 | 21,10 | 21,18 | 21,00 | 21,06 | -0,09% | 9.500,00 |
| 19.05.2025 | 21,15 | 21,15 | 20,85 | 21,08 | 1,01% | 13.280,00 |
| 16.05.2025 | 21,10 | 21,10 | 20,87 | 20,87 | -0,43% | 13.801,00 |
| 15.05.2025 | 20,90 | 21,07 | 20,74 | 20,96 | 0,19% | 10.751,00 |
| 14.05.2025 | 21,18 | 21,18 | 20,92 | 20,92 | -0,71% | 9.213,00 |
| 13.05.2025 | 20,84 | 21,16 | 20,84 | 21,07 | 1,30% | 28.055,00 |
| 12.05.2025 | 19,97 | 20,98 | 19,89 | 20,80 | 6,07% | 50.341,00 |
| 09.05.2025 | 19,69 | 19,73 | 19,53 | 19,61 | -0,25% | 11.812,00 |
| 08.05.2025 | 19,49 | 19,74 | 19,49 | 19,66 | 0,98% | 28.417,00 |
| 07.05.2025 | 19,50 | 19,65 | 19,29 | 19,47 | -0,15% | 16.115,00 |
| 06.05.2025 | 19,69 | 19,70 | 19,50 | 19,50 | 0,00% | 14.325,00 |
| 05.05.2025 | 19,70 | 19,95 | 19,50 | 19,50 | -1,91% | 11.534,00 |
| 02.05.2025 | 19,50 | 19,95 | 19,36 | 19,88 | 2,69% | 21.863,00 |
| 01.05.2025 | 19,50 | 19,80 | 18,68 | 19,36 | -0,92% | 24.537,00 |
| 30.04.2025 | 20,11 | 20,43 | 19,50 | 19,54 | -4,31% | 26.439,00 |
| 29.04.2025 | 20,41 | 21,00 | 20,38 | 20,42 | 0,29% | 27.663,00 |
| 28.04.2025 | 20,20 | 21,96 | 20,20 | 20,36 | 0,44% | 15.341,00 |
| 25.04.2025 | 20,58 | 20,58 | 20,25 | 20,27 | -0,88% | 8.260,00 |
| 24.04.2025 | 20,24 | 20,63 | 20,06 | 20,45 | 1,89% | 16.672,00 |
| 23.04.2025 | 20,00 | 20,98 | 19,94 | 20,07 | 1,88% | 17.184,00 |
| 22.04.2025 | 18,67 | 19,76 | 18,66 | 19,70 | 6,49% | 36.842,00 |
| 21.04.2025 | 18,61 | 18,67 | 18,26 | 18,50 | -0,54% | 20.168,00 |
| 17.04.2025 | 18,51 | 19,11 | 18,51 | 18,60 | 0,00% | 17.331,00 |
| 16.04.2025 | 18,94 | 18,94 | 18,50 | 18,60 | 0,00% | 13.088,00 |
| 15.04.2025 | 18,52 | 19,01 | 18,52 | 18,60 | -0,05% | 13.453,00 |
| 14.04.2025 | 19,03 | 19,03 | 18,50 | 18,61 | -0,27% | 11.006,00 |
| 11.04.2025 | 19,22 | 19,41 | 18,66 | 18,66 | -2,91% | 18.390,00 |
| 10.04.2025 | 20,00 | 20,25 | 19,08 | 19,22 | -5,04% | 14.271,00 |
| 09.04.2025 | 19,32 | 21,00 | 18,75 | 20,24 | 5,53% | 49.231,00 |
| 08.04.2025 | 19,93 | 20,01 | 18,97 | 19,18 | -2,89% | 18.995,00 |
| 07.04.2025 | 19,50 | 19,94 | 19,15 | 19,75 | -0,30% | 24.402,00 |
| 04.04.2025 | 19,99 | 20,01 | 19,00 | 19,81 | -2,41% | 30.031,00 |
| 03.04.2025 | 21,88 | 22,00 | 20,26 | 20,30 | -8,23% | 22.030,00 |
| 02.04.2025 | 22,16 | 22,31 | 21,79 | 22,12 | -0,41% | 28.972,00 |
| 01.04.2025 | 22,45 | 22,45 | 22,18 | 22,21 | -1,07% | 26.341,00 |
| 31.03.2025 | 22,40 | 22,70 | 22,40 | 22,45 | -0,44% | 20.993,00 |
| 28.03.2025 | 22,85 | 22,95 | 22,55 | 22,55 | -1,31% | 14.644,00 |
| 27.03.2025 | 22,90 | 23,00 | 22,80 | 22,85 | -0,31% | 16.237,00 |
| 26.03.2025 | 23,32 | 23,32 | 22,89 | 22,92 | -0,78% | 16.168,00 |
| 25.03.2025 | 23,25 | 24,05 | 22,96 | 23,10 | -0,26% | 16.294,00 |
| 24.03.2025 | 22,35 | 23,25 | 22,35 | 23,16 | 4,00% | 27.105,00 |
| 21.03.2025 | 22,30 | 22,49 | 22,05 | 22,27 | -0,36% | 44.015,00 |
| 20.03.2025 | 22,36 | 22,49 | 22,17 | 22,35 | -0,27% | 23.253,00 |
| 19.03.2025 | 22,35 | 22,65 | 22,26 | 22,41 | 0,18% | 18.277,00 |
| 18.03.2025 | 22,65 | 22,69 | 22,25 | 22,37 | -0,40% | 20.222,00 |
| 17.03.2025 | 22,76 | 22,76 | 22,40 | 22,46 | 0,95% | 19.500,00 |
| 14.03.2025 | 21,90 | 23,39 | 21,90 | 22,25 | 1,92% | 36.192,00 |
| 13.03.2025 | 22,20 | 22,73 | 21,70 | 21,83 | -0,18% | 33.450,00 |
| 12.03.2025 | 21,92 | 22,03 | 21,59 | 21,87 | -0,59% | 66.611,00 |
| 11.03.2025 | 22,20 | 22,37 | 21,90 | 22,00 | -1,30% | 32.646,00 |
| 10.03.2025 | 22,80 | 22,96 | 22,17 | 22,29 | -2,88% | 32.231,00 |
| 07.03.2025 | 23,05 | 23,47 | 22,76 | 22,95 | -0,89% | 52.945,00 |
| 06.03.2025 | 23,35 | 23,81 | 23,06 | 23,16 | -1,47% | 44.286,00 |
| 05.03.2025 | 23,96 | 24,04 | 23,50 | 23,50 | -1,21% | 36.125,00 |
| 04.03.2025 | 24,04 | 24,13 | 23,74 | 23,79 | -2,02% | 28.207,00 |
| 03.03.2025 | 24,51 | 24,59 | 24,20 | 24,28 | -0,98% | 35.315,00 |
| 28.02.2025 | 24,40 | 25,06 | 24,40 | 24,52 | -0,12% | 44.667,00 |
| 27.02.2025 | 25,40 | 25,40 | 24,54 | 24,55 | -0,28% | 16.842,00 |
| 26.02.2025 | 24,95 | 24,95 | 24,54 | 24,62 | -0,44% | 23.402,00 |
| 25.02.2025 | 24,79 | 25,15 | 24,64 | 24,73 | -0,60% | 16.533,00 |
| 24.02.2025 | 25,06 | 25,08 | 24,65 | 24,88 | -0,60% | 22.125,00 |
| 21.02.2025 | 25,25 | 25,50 | 25,00 | 25,03 | -1,46% | 26.061,00 |
| 20.02.2025 | 25,55 | 25,82 | 25,03 | 25,40 | -1,63% | 26.412,00 |
| 19.02.2025 | 25,68 | 26,00 | 25,58 | 25,82 | 0,00% | 21.942,00 |
| 18.02.2025 | 26,00 | 26,14 | 25,82 | 25,82 | -1,07% | 16.958,00 |
| 14.02.2025 | 25,90 | 26,15 | 25,90 | 26,10 | 0,97% | 11.473,00 |
| 13.02.2025 | 25,96 | 26,20 | 25,75 | 25,85 | -0,96% | 28.807,00 |
| 12.02.2025 | 26,20 | 26,60 | 26,08 | 26,10 | -0,76% | 43.205,00 |
| 11.02.2025 | 26,23 | 26,50 | 26,00 | 26,30 | -0,11% | 36.690,00 |
| 10.02.2025 | 26,03 | 26,75 | 26,03 | 26,33 | -0,64% | 27.899,00 |