64,030$
1,06%
Echtzeit-Aktienkurs 1st Source Corp
Bid:
Ask:
Aktienkurse zur 1st Source Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 63,40 | 64,56 | 63,40 | 64,03 | 1,06% | 81.323,00 |
| 16.07.2025 | 63,33 | 63,55 | 62,43 | 63,36 | 0,96% | 78.968,00 |
| 15.07.2025 | 64,78 | 64,78 | 62,76 | 62,76 | -3,19% | 76.057,00 |
| 14.07.2025 | 64,04 | 64,92 | 64,04 | 64,83 | 1,15% | 52.435,00 |
| 11.07.2025 | 64,82 | 64,82 | 64,08 | 64,09 | -1,60% | 49.878,00 |
| 10.07.2025 | 64,99 | 65,54 | 64,43 | 65,13 | 0,23% | 60.144,00 |
| 09.07.2025 | 65,13 | 65,47 | 64,30 | 64,98 | -0,06% | 67.514,00 |
| 08.07.2025 | 65,00 | 65,53 | 64,92 | 65,02 | -0,02% | 115.714,00 |
| 07.07.2025 | 65,30 | 66,15 | 64,70 | 65,03 | -1,02% | 71.552,00 |
| 03.07.2025 | 65,04 | 65,98 | 64,33 | 65,70 | 0,91% | 39.766,00 |
| 02.07.2025 | 64,36 | 65,15 | 63,40 | 65,11 | 1,29% | 81.606,00 |
| 01.07.2025 | 61,97 | 64,48 | 61,91 | 64,28 | 3,56% | 109.946,00 |
| 30.06.2025 | 62,34 | 62,53 | 61,90 | 62,07 | 0,37% | 92.886,00 |
| 27.06.2025 | 61,97 | 62,18 | 61,01 | 61,84 | 0,19% | 212.866,00 |
| 26.06.2025 | 60,85 | 61,76 | 60,65 | 61,72 | 2,05% | 106.033,00 |
| 25.06.2025 | 61,10 | 61,10 | 60,41 | 60,48 | -1,16% | 100.093,00 |
| 24.06.2025 | 61,34 | 62,19 | 60,43 | 61,19 | 0,44% | 119.757,00 |
| 23.06.2025 | 59,46 | 60,95 | 59,27 | 60,92 | 2,51% | 119.754,00 |
| 20.06.2025 | 59,55 | 60,02 | 59,11 | 59,43 | 0,52% | 495.042,00 |
| 18.06.2025 | 58,45 | 59,51 | 58,12 | 59,12 | 0,87% | 140.818,00 |
| 17.06.2025 | 58,83 | 59,39 | 58,26 | 58,61 | -1,31% | 213.009,00 |
| 16.06.2025 | 60,13 | 60,31 | 59,07 | 59,39 | -0,45% | 126.193,00 |
| 13.06.2025 | 61,00 | 61,12 | 58,66 | 59,66 | -3,74% | 165.693,00 |
| 12.06.2025 | 61,45 | 61,98 | 60,16 | 61,98 | 0,28% | 82.105,00 |
| 11.06.2025 | 62,40 | 62,46 | 61,53 | 61,81 | -0,56% | 91.486,00 |
| 10.06.2025 | 61,14 | 62,48 | 60,97 | 62,16 | 1,57% | 66.092,00 |
| 09.06.2025 | 61,47 | 61,65 | 60,78 | 61,20 | 0,15% | 62.001,00 |
| 06.06.2025 | 60,71 | 61,35 | 60,39 | 61,11 | 2,00% | 39.005,00 |
| 05.06.2025 | 60,01 | 60,46 | 59,44 | 59,91 | -0,08% | 61.057,00 |
| 04.06.2025 | 60,76 | 60,98 | 59,84 | 59,96 | -1,43% | 67.588,00 |
| 03.06.2025 | 60,04 | 61,10 | 59,90 | 60,83 | 1,05% | 63.719,00 |
| 02.06.2025 | 60,60 | 61,67 | 59,67 | 60,20 | -0,77% | 68.903,00 |
| 30.05.2025 | 60,89 | 60,93 | 60,27 | 60,67 | -0,42% | 91.769,00 |
| 29.05.2025 | 60,76 | 61,46 | 59,95 | 60,92 | 0,35% | 57.533,00 |
| 28.05.2025 | 61,26 | 61,60 | 60,70 | 60,71 | -1,30% | 64.967,00 |
| 27.05.2025 | 60,89 | 61,69 | 60,36 | 61,51 | 2,30% | 72.933,00 |
| 23.05.2025 | 59,44 | 60,46 | 58,76 | 60,13 | -0,66% | 72.885,00 |
| 22.05.2025 | 60,78 | 61,29 | 60,51 | 60,53 | -1,01% | 64.035,00 |
| 21.05.2025 | 62,15 | 62,39 | 61,08 | 61,15 | -2,39% | 66.071,00 |
| 20.05.2025 | 62,26 | 62,95 | 61,51 | 62,65 | 0,40% | 72.509,00 |
| 19.05.2025 | 61,96 | 62,56 | 61,06 | 62,40 | 0,08% | 59.387,00 |
| 16.05.2025 | 62,59 | 63,07 | 61,96 | 62,35 | -0,43% | 81.861,00 |
| 15.05.2025 | 62,41 | 63,14 | 62,11 | 62,62 | 0,66% | 62.000,00 |
| 14.05.2025 | 62,48 | 62,93 | 62,15 | 62,21 | -1,07% | 59.258,00 |
| 13.05.2025 | 63,17 | 63,90 | 62,52 | 62,88 | 0,10% | 63.952,00 |
| 12.05.2025 | 63,02 | 63,75 | 62,70 | 62,82 | 2,92% | 167.602,00 |
| 09.05.2025 | 61,48 | 61,63 | 60,68 | 61,04 | -0,73% | 107.840,00 |
| 08.05.2025 | 61,02 | 61,87 | 60,55 | 61,49 | 2,02% | 82.675,00 |
| 07.05.2025 | 61,04 | 61,19 | 59,83 | 60,28 | -0,27% | 108.396,00 |
| 06.05.2025 | 60,46 | 60,96 | 59,90 | 60,44 | -0,84% | 111.157,00 |
| 05.05.2025 | 59,74 | 61,67 | 59,53 | 60,96 | -0,90% | 78.419,00 |
| 02.05.2025 | 60,86 | 61,89 | 60,57 | 61,51 | 2,41% | 55.693,00 |
| 01.05.2025 | 59,60 | 60,68 | 59,42 | 60,06 | 0,12% | 85.147,00 |
| 30.04.2025 | 59,05 | 60,39 | 59,05 | 59,99 | -1,02% | 79.883,00 |
| 29.04.2025 | 59,95 | 60,64 | 59,44 | 60,61 | 0,93% | 82.016,00 |
| 28.04.2025 | 58,39 | 60,20 | 57,63 | 60,05 | 3,66% | 123.394,00 |
| 25.04.2025 | 57,90 | 58,38 | 56,49 | 57,93 | -1,40% | 98.495,00 |
| 24.04.2025 | 59,54 | 59,54 | 57,22 | 58,75 | 3,38% | 107.566,00 |
| 23.04.2025 | 57,47 | 58,03 | 56,53 | 56,83 | 1,01% | 92.134,00 |
| 22.04.2025 | 54,91 | 56,64 | 54,76 | 56,26 | 3,71% | 138.502,00 |
| 21.04.2025 | 54,53 | 55,05 | 53,63 | 54,25 | -0,93% | 83.594,00 |
| 17.04.2025 | 54,42 | 55,27 | 54,05 | 54,76 | 0,38% | 138.454,00 |
| 16.04.2025 | 54,15 | 54,57 | 53,65 | 54,55 | 1,00% | 121.830,00 |
| 15.04.2025 | 53,27 | 54,39 | 53,27 | 54,01 | 1,37% | 109.139,00 |
| 14.04.2025 | 54,15 | 54,15 | 52,59 | 53,28 | -0,26% | 99.663,00 |
| 11.04.2025 | 53,43 | 53,78 | 52,69 | 53,42 | -0,52% | 63.242,00 |
| 10.04.2025 | 55,70 | 56,41 | 52,57 | 53,70 | -4,64% | 120.801,00 |
| 09.04.2025 | 53,81 | 57,67 | 53,04 | 56,31 | 3,64% | 156.153,00 |
| 08.04.2025 | 56,33 | 56,33 | 53,40 | 54,33 | -0,35% | 91.297,00 |
| 07.04.2025 | 52,94 | 57,08 | 52,14 | 54,52 | -0,18% | 123.176,00 |
| 04.04.2025 | 53,50 | 54,91 | 52,78 | 54,62 | -2,04% | 114.061,00 |
| 03.04.2025 | 58,15 | 58,22 | 55,75 | 55,76 | -7,70% | 118.570,00 |
| 02.04.2025 | 59,30 | 60,50 | 59,30 | 60,41 | 0,90% | 85.563,00 |
| 01.04.2025 | 59,20 | 60,86 | 58,82 | 59,87 | 0,09% | 82.768,00 |
| 31.03.2025 | 59,33 | 60,30 | 58,74 | 59,82 | -0,72% | 86.393,00 |
| 28.03.2025 | 61,08 | 61,08 | 59,50 | 60,25 | -1,67% | 86.952,00 |
| 27.03.2025 | 61,61 | 61,96 | 60,97 | 61,28 | -0,22% | 71.018,00 |
| 26.03.2025 | 61,78 | 62,53 | 61,17 | 61,41 | -0,18% | 81.063,00 |
| 25.03.2025 | 62,20 | 62,35 | 61,48 | 61,52 | -1,14% | 81.625,00 |
| 24.03.2025 | 62,76 | 63,80 | 61,59 | 62,23 | 1,19% | 119.685,00 |
| 21.03.2025 | 61,39 | 61,66 | 60,76 | 61,50 | -0,28% | 743.678,00 |
| 20.03.2025 | 62,04 | 62,99 | 61,57 | 61,67 | -0,98% | 122.260,00 |
| 19.03.2025 | 62,36 | 63,03 | 61,69 | 62,28 | 0,14% | 130.073,00 |
| 18.03.2025 | 62,37 | 62,57 | 61,67 | 62,19 | -0,94% | 106.260,00 |
| 17.03.2025 | 61,46 | 63,72 | 61,27 | 62,78 | 2,77% | 153.522,00 |
| 14.03.2025 | 60,60 | 61,18 | 60,34 | 61,09 | 1,85% | 77.847,00 |
| 13.03.2025 | 60,17 | 61,30 | 59,88 | 59,98 | -0,25% | 56.195,00 |
| 12.03.2025 | 59,84 | 60,79 | 59,50 | 60,13 | 1,06% | 59.197,00 |
| 11.03.2025 | 60,80 | 61,24 | 59,38 | 59,50 | -1,57% | 131.918,00 |
| 10.03.2025 | 61,90 | 62,16 | 60,38 | 60,45 | -3,52% | 105.144,00 |
| 07.03.2025 | 62,59 | 62,88 | 61,49 | 62,66 | 0,42% | 62.282,00 |
| 06.03.2025 | 62,75 | 62,75 | 61,72 | 62,39 | -1,13% | 96.463,00 |
| 05.03.2025 | 63,03 | 63,90 | 62,28 | 63,10 | 0,33% | 77.873,00 |
| 04.03.2025 | 64,52 | 64,99 | 62,86 | 62,89 | -3,01% | 91.719,00 |
| 03.03.2025 | 64,83 | 65,50 | 64,01 | 64,84 | -0,14% | 95.949,00 |
| 28.02.2025 | 64,32 | 65,29 | 64,07 | 64,93 | 1,16% | 82.964,00 |
| 27.02.2025 | 63,94 | 64,44 | 63,74 | 64,19 | 0,05% | 51.005,00 |
| 26.02.2025 | 64,93 | 65,27 | 63,45 | 64,15 | -1,25% | 64.689,00 |
| 25.02.2025 | 65,36 | 65,93 | 64,65 | 64,96 | 0,95% | 89.111,00 |
| 24.02.2025 | 64,38 | 65,06 | 63,81 | 64,35 | 0,67% | 101.995,00 |