27,800$
-0,86%
Echtzeit-Aktienkurs First National Corp
Bid:
Ask:
Aktienkurse zur First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,91 | 28,35 | 27,69 | 27,80 | -0,86% | 62.656,00 |
| 28.05.2026 | 28,01 | 28,44 | 27,97 | 28,04 | 0,14% | 87.074,00 |
| 27.05.2026 | 27,91 | 28,40 | 27,90 | 28,00 | 0,39% | 54.276,00 |
| 26.05.2026 | 28,00 | 28,70 | 27,85 | 27,89 | 0,25% | 47.817,00 |
| 22.05.2026 | 27,95 | 28,28 | 27,72 | 27,82 | 0,00% | 39.346,00 |
| 21.05.2026 | 27,20 | 28,09 | 26,78 | 27,82 | 1,63% | 56.018,00 |
| 20.05.2026 | 27,09 | 27,61 | 26,62 | 27,38 | 1,88% | 51.349,00 |
| 19.05.2026 | 27,09 | 27,19 | 26,78 | 26,87 | -0,52% | 80.578,00 |
| 18.05.2026 | 26,57 | 27,15 | 26,55 | 27,01 | 1,73% | 90.536,00 |
| 15.05.2026 | 26,76 | 27,16 | 26,36 | 26,55 | -1,37% | 49.037,00 |
| 14.05.2026 | 26,79 | 27,76 | 26,75 | 26,92 | 0,90% | 35.652,00 |
| 13.05.2026 | 27,10 | 27,22 | 26,60 | 26,68 | -1,19% | 46.493,00 |
| 12.05.2026 | 27,13 | 27,37 | 26,61 | 27,00 | -0,79% | 52.306,00 |
| 11.05.2026 | 28,14 | 28,14 | 27,18 | 27,22 | -2,59% | 52.214,00 |
| 08.05.2026 | 27,99 | 28,36 | 27,75 | 27,94 | -0,11% | 97.185,00 |
| 07.05.2026 | 27,47 | 28,44 | 27,47 | 27,97 | 1,65% | 122.101,00 |
| 06.05.2026 | 27,40 | 27,71 | 27,25 | 27,52 | 1,01% | 82.859,00 |
| 05.05.2026 | 26,87 | 27,43 | 26,85 | 27,24 | 1,49% | 119.844,00 |
| 04.05.2026 | 27,18 | 27,50 | 26,70 | 26,84 | -0,96% | 91.605,00 |
| 01.05.2026 | 26,79 | 27,75 | 26,47 | 27,10 | 1,46% | 95.576,00 |
| 30.04.2026 | 27,29 | 28,35 | 26,41 | 26,71 | -4,44% | 96.065,00 |
| 29.04.2026 | 28,60 | 28,80 | 27,80 | 27,95 | -2,65% | 59.672,00 |
| 28.04.2026 | 28,40 | 29,35 | 28,40 | 28,71 | 1,56% | 89.067,00 |
| 27.04.2026 | 28,17 | 28,70 | 28,17 | 28,27 | 0,21% | 71.085,00 |
| 24.04.2026 | 28,10 | 28,50 | 27,85 | 28,21 | 0,21% | 98.097,00 |
| 23.04.2026 | 28,39 | 28,52 | 28,00 | 28,15 | -0,67% | 69.692,00 |
| 22.04.2026 | 28,71 | 29,10 | 28,29 | 28,34 | -1,05% | 108.642,00 |
| 21.04.2026 | 29,32 | 29,62 | 28,63 | 28,64 | -2,29% | 84.789,00 |
| 20.04.2026 | 29,36 | 29,76 | 29,26 | 29,31 | -0,48% | 137.478,00 |
| 17.04.2026 | 28,76 | 29,85 | 28,66 | 29,45 | 3,19% | 183.830,00 |
| 16.04.2026 | 28,60 | 28,83 | 28,44 | 28,54 | -0,44% | 64.853,00 |
| 15.04.2026 | 28,66 | 28,86 | 28,35 | 28,67 | -0,16% | 55.949,00 |
| 14.04.2026 | 28,81 | 29,04 | 28,47 | 28,71 | -0,55% | 70.077,00 |
| 13.04.2026 | 28,80 | 29,05 | 28,75 | 28,87 | -0,10% | 102.866,00 |
| 10.04.2026 | 29,73 | 29,73 | 28,70 | 28,90 | -0,55% | 140.229,00 |
| 09.04.2026 | 28,36 | 29,20 | 28,25 | 29,06 | 2,47% | 143.550,00 |
| 08.04.2026 | 28,19 | 28,74 | 28,19 | 28,36 | 2,57% | 101.549,00 |
| 07.04.2026 | 27,67 | 27,70 | 27,50 | 27,65 | 0,18% | 75.621,00 |
| 06.04.2026 | 27,11 | 27,68 | 27,10 | 27,60 | 1,66% | 79.207,00 |
| 02.04.2026 | 27,01 | 27,30 | 26,77 | 27,15 | -0,04% | 72.601,00 |
| 01.04.2026 | 27,08 | 28,00 | 27,08 | 27,16 | 0,59% | 71.090,00 |
| 31.03.2026 | 26,88 | 27,30 | 26,72 | 27,00 | 1,39% | 47.395,00 |
| 30.03.2026 | 26,66 | 26,75 | 26,51 | 26,63 | 0,87% | 65.683,00 |
| 27.03.2026 | 26,37 | 26,64 | 26,30 | 26,40 | -0,49% | 31.987,00 |
| 26.03.2026 | 26,35 | 26,67 | 26,35 | 26,53 | -0,15% | 22.917,00 |
| 25.03.2026 | 26,60 | 26,76 | 26,38 | 26,57 | 0,43% | 27.419,00 |
| 24.03.2026 | 26,33 | 26,63 | 26,15 | 26,46 | 0,40% | 43.460,00 |
| 23.03.2026 | 26,42 | 26,88 | 26,20 | 26,35 | 1,86% | 46.246,00 |
| 20.03.2026 | 26,12 | 26,32 | 25,75 | 25,87 | -0,31% | 88.965,00 |
| 19.03.2026 | 25,36 | 26,29 | 25,26 | 25,95 | 1,92% | 54.388,00 |
| 18.03.2026 | 25,99 | 26,28 | 25,37 | 25,46 | -2,41% | 57.739,00 |
| 17.03.2026 | 26,73 | 26,80 | 26,05 | 26,09 | -1,58% | 70.404,00 |
| 16.03.2026 | 26,48 | 26,93 | 26,47 | 26,51 | 1,34% | 88.758,00 |
| 13.03.2026 | 26,50 | 26,96 | 26,13 | 26,16 | -0,76% | 66.610,00 |
| 12.03.2026 | 26,11 | 26,57 | 24,16 | 26,36 | -0,38% | 73.562,00 |
| 11.03.2026 | 26,55 | 26,82 | 26,08 | 26,46 | -0,94% | 50.045,00 |
| 10.03.2026 | 26,12 | 27,18 | 26,05 | 26,71 | 2,02% | 113.656,00 |
| 09.03.2026 | 25,70 | 26,36 | 25,40 | 26,18 | -0,46% | 85.020,00 |
| 06.03.2026 | 26,18 | 26,40 | 25,83 | 26,30 | -1,28% | 63.001,00 |
| 05.03.2026 | 26,82 | 26,85 | 26,30 | 26,64 | -0,45% | 72.914,00 |
| 04.03.2026 | 26,80 | 26,95 | 26,70 | 26,76 | 0,49% | 138.381,00 |
| 03.03.2026 | 26,40 | 26,82 | 26,20 | 26,63 | -0,73% | 66.212,00 |
| 02.03.2026 | 26,20 | 26,91 | 26,00 | 26,83 | 1,04% | 79.080,00 |
| 27.02.2026 | 26,81 | 26,90 | 26,28 | 26,55 | -2,60% | 53.432,00 |
| 26.02.2026 | 27,20 | 27,69 | 26,95 | 27,26 | 0,37% | 95.593,00 |
| 25.02.2026 | 26,78 | 27,30 | 26,78 | 27,16 | 2,03% | 67.621,00 |
| 24.02.2026 | 26,80 | 27,23 | 26,50 | 26,62 | -0,76% | 43.909,00 |
| 23.02.2026 | 27,70 | 28,50 | 26,60 | 26,83 | -3,19% | 65.234,00 |
| 20.02.2026 | 27,60 | 27,97 | 26,99 | 27,71 | 0,51% | 97.696,00 |
| 19.02.2026 | 27,34 | 27,77 | 27,19 | 27,57 | 0,25% | 58.980,00 |
| 18.02.2026 | 28,04 | 28,31 | 27,50 | 27,50 | -1,93% | 73.892,00 |
| 17.02.2026 | 28,15 | 28,75 | 28,02 | 28,04 | -0,60% | 55.231,00 |
| 13.02.2026 | 27,89 | 28,76 | 27,52 | 28,21 | 2,03% | 127.958,00 |
| 12.02.2026 | 27,65 | 27,96 | 27,05 | 27,65 | 0,73% | 78.561,00 |
| 11.02.2026 | 28,03 | 28,34 | 27,45 | 27,45 | -1,79% | 54.132,00 |
| 10.02.2026 | 28,40 | 28,57 | 27,92 | 27,95 | -1,76% | 44.823,00 |
| 09.02.2026 | 28,73 | 28,89 | 28,35 | 28,45 | -0,52% | 57.872,00 |
| 06.02.2026 | 28,46 | 28,83 | 28,24 | 28,60 | 1,38% | 74.430,00 |
| 05.02.2026 | 28,38 | 28,38 | 27,99 | 28,21 | 0,64% | 78.958,00 |
| 04.02.2026 | 27,97 | 28,76 | 27,97 | 28,03 | 1,12% | 104.270,00 |
| 03.02.2026 | 27,08 | 27,80 | 26,81 | 27,72 | 2,63% | 124.014,00 |
| 02.02.2026 | 26,33 | 27,07 | 26,26 | 27,01 | 2,39% | 75.944,00 |
| 30.01.2026 | 25,61 | 26,59 | 25,60 | 26,38 | 2,57% | 87.869,00 |
| 29.01.2026 | 25,82 | 25,82 | 25,54 | 25,72 | 0,74% | 57.177,00 |
| 28.01.2026 | 25,80 | 25,80 | 25,35 | 25,53 | -0,82% | 13.924,00 |
| 27.01.2026 | 26,00 | 26,00 | 25,68 | 25,74 | -0,85% | 15.612,00 |
| 26.01.2026 | 26,20 | 26,20 | 25,50 | 25,96 | -1,59% | 20.805,00 |
| 22.01.2026 | 26,38 | 26,49 | 26,30 | 26,38 | 0,38% | 27.101,00 |
| 21.01.2026 | 25,73 | 26,49 | 25,73 | 26,28 | 2,74% | 60.662,00 |
| 20.01.2026 | 25,37 | 25,72 | 25,37 | 25,58 | -0,43% | 20.824,00 |
| 16.01.2026 | 25,65 | 26,00 | 25,55 | 25,69 | -0,08% | 30.618,00 |
| 15.01.2026 | 25,26 | 25,78 | 25,21 | 25,71 | 1,86% | 20.273,00 |
| 14.01.2026 | 25,15 | 25,28 | 25,09 | 25,24 | 0,52% | 27.840,00 |
| 13.01.2026 | 25,24 | 25,25 | 25,00 | 25,11 | -0,67% | 22.524,00 |
| 12.01.2026 | 25,31 | 25,33 | 25,18 | 25,28 | -0,55% | 11.527,00 |
| 09.01.2026 | 25,86 | 25,95 | 25,40 | 25,42 | -0,55% | 19.512,00 |
| 08.01.2026 | 24,62 | 25,73 | 24,60 | 25,56 | 3,99% | 32.150,00 |
| 07.01.2026 | 24,67 | 24,76 | 24,27 | 24,58 | -0,04% | 34.583,00 |
| 06.01.2026 | 24,50 | 24,75 | 24,32 | 24,59 | -0,02% | 19.695,00 |
| 05.01.2026 | 24,49 | 25,21 | 24,49 | 24,60 | 0,22% | 47.655,00 |