64,220$
-0,12%
Echtzeit-Aktienkurs 1st Source Corp
Bid:
Ask:
Aktienkurse zur 1st Source Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 64,09 | 64,32 | 63,40 | 64,22 | -0,12% | 52.184,00 |
| 19.11.2024 | 63,30 | 64,36 | 63,30 | 64,30 | 0,04% | 42.970,00 |
| 18.11.2024 | 65,30 | 66,34 | 64,15 | 64,28 | -0,99% | 42.153,00 |
| 15.11.2024 | 65,80 | 66,22 | 64,16 | 64,92 | -0,81% | 64.550,00 |
| 14.11.2024 | 66,20 | 66,58 | 64,90 | 65,45 | -0,82% | 76.774,00 |
| 13.11.2024 | 67,70 | 67,74 | 65,66 | 65,99 | -1,52% | 126.071,00 |
| 12.11.2024 | 66,75 | 67,36 | 65,97 | 67,01 | 0,21% | 86.603,00 |
| 11.11.2024 | 66,06 | 67,55 | 65,92 | 66,87 | 2,64% | 61.712,00 |
| 08.11.2024 | 65,00 | 65,48 | 64,74 | 65,15 | 1,05% | 49.179,00 |
| 07.11.2024 | 66,59 | 66,75 | 64,39 | 64,47 | -4,23% | 96.044,00 |
| 06.11.2024 | 65,34 | 67,69 | 64,21 | 67,32 | 11,70% | 194.927,00 |
| 05.11.2024 | 58,61 | 60,31 | 58,31 | 60,27 | 2,29% | 82.540,00 |
| 04.11.2024 | 58,93 | 59,25 | 57,92 | 58,92 | -0,89% | 60.811,00 |
| 01.11.2024 | 59,79 | 60,07 | 58,99 | 59,45 | 0,37% | 41.834,00 |
| 31.10.2024 | 60,81 | 60,88 | 59,23 | 59,23 | -2,93% | 58.438,00 |
| 30.10.2024 | 60,47 | 62,12 | 60,47 | 61,02 | 0,75% | 33.290,00 |
| 29.10.2024 | 59,79 | 60,82 | 59,79 | 60,56 | 0,55% | 57.983,00 |
| 28.10.2024 | 58,47 | 60,44 | 58,47 | 60,23 | 4,80% | 65.229,00 |
| 25.10.2024 | 60,27 | 60,27 | 57,08 | 57,47 | -3,40% | 88.366,00 |
| 24.10.2024 | 59,76 | 59,76 | 58,61 | 59,49 | -0,34% | 87.513,00 |
| 23.10.2024 | 59,39 | 59,78 | 58,89 | 59,69 | -0,33% | 40.855,00 |
| 22.10.2024 | 59,57 | 59,96 | 59,19 | 59,89 | 0,54% | 65.624,00 |
| 21.10.2024 | 62,03 | 62,03 | 59,37 | 59,57 | -3,69% | 71.100,00 |
| 18.10.2024 | 62,60 | 62,60 | 61,51 | 61,85 | -1,12% | 76.582,00 |
| 17.10.2024 | 61,42 | 62,58 | 61,13 | 62,55 | 1,61% | 74.941,00 |
| 16.10.2024 | 61,27 | 61,97 | 60,86 | 61,56 | 1,47% | 143.860,00 |
| 15.10.2024 | 60,51 | 61,87 | 59,45 | 60,67 | 0,97% | 112.562,00 |
| 14.10.2024 | 60,06 | 60,91 | 59,70 | 60,09 | 0,05% | 90.645,00 |
| 11.10.2024 | 59,22 | 60,78 | 59,22 | 60,06 | 1,69% | 152.254,00 |
| 10.10.2024 | 58,58 | 59,37 | 58,39 | 59,06 | -0,14% | 63.979,00 |
| 09.10.2024 | 58,38 | 59,67 | 58,38 | 59,14 | 1,27% | 44.888,00 |
| 08.10.2024 | 58,91 | 59,32 | 58,33 | 58,40 | -0,12% | 62.612,00 |
| 07.10.2024 | 58,42 | 58,83 | 57,96 | 58,47 | -0,49% | 32.176,00 |
| 04.10.2024 | 58,58 | 59,08 | 58,29 | 58,76 | 1,46% | 57.832,00 |
| 03.10.2024 | 57,56 | 58,11 | 57,18 | 57,92 | 0,42% | 45.092,00 |
| 02.10.2024 | 57,32 | 58,43 | 57,04 | 57,67 | -0,17% | 58.641,00 |
| 01.10.2024 | 59,52 | 59,52 | 57,61 | 57,77 | -3,56% | 41.808,00 |
| 30.09.2024 | 58,20 | 60,00 | 58,09 | 59,90 | 2,90% | 59.888,00 |
| 27.09.2024 | 58,99 | 59,10 | 58,00 | 58,21 | -0,22% | 51.181,00 |
| 26.09.2024 | 58,71 | 59,47 | 58,04 | 58,34 | 0,36% | 43.320,00 |
| 25.09.2024 | 58,93 | 59,23 | 58,00 | 58,13 | -1,16% | 55.336,00 |
| 24.09.2024 | 59,61 | 59,61 | 58,64 | 58,81 | -1,38% | 38.274,00 |
| 23.09.2024 | 60,43 | 60,44 | 59,49 | 59,63 | -1,03% | 42.067,00 |
| 20.09.2024 | 60,74 | 60,86 | 60,02 | 60,25 | -1,26% | 127.688,00 |
| 19.09.2024 | 61,71 | 61,71 | 60,51 | 61,02 | 0,98% | 82.668,00 |
| 18.09.2024 | 59,77 | 61,73 | 59,22 | 60,43 | 0,85% | 67.152,00 |
| 17.09.2024 | 60,19 | 61,19 | 59,60 | 59,92 | 0,47% | 58.620,00 |
| 16.09.2024 | 59,63 | 59,98 | 58,96 | 59,64 | 0,51% | 45.968,00 |
| 13.09.2024 | 58,66 | 59,42 | 58,49 | 59,34 | 2,35% | 46.444,00 |
| 12.09.2024 | 57,92 | 58,22 | 57,35 | 57,98 | 0,66% | 44.523,00 |
| 11.09.2024 | 58,15 | 58,15 | 56,33 | 57,60 | -1,71% | 67.135,00 |
| 10.09.2024 | 58,46 | 58,63 | 57,31 | 58,60 | 0,79% | 56.116,00 |
| 09.09.2024 | 58,34 | 59,22 | 58,00 | 58,14 | -0,12% | 51.449,00 |
| 06.09.2024 | 59,26 | 59,48 | 57,91 | 58,21 | -1,36% | 69.317,00 |
| 05.09.2024 | 60,15 | 60,18 | 58,98 | 59,01 | -1,32% | 62.591,00 |
| 04.09.2024 | 61,22 | 61,22 | 59,68 | 59,80 | -2,29% | 72.962,00 |
| 03.09.2024 | 61,10 | 61,45 | 60,70 | 61,20 | -0,40% | 40.823,00 |
| 30.08.2024 | 61,32 | 61,52 | 60,72 | 61,45 | 0,99% | 62.668,00 |
| 29.08.2024 | 61,49 | 61,50 | 60,65 | 60,84 | -0,21% | 33.380,00 |
| 28.08.2024 | 60,83 | 61,58 | 60,35 | 60,97 | 0,25% | 77.182,00 |
| 27.08.2024 | 60,90 | 60,90 | 60,29 | 60,82 | -0,73% | 39.852,00 |
| 26.08.2024 | 61,53 | 62,30 | 60,96 | 61,27 | 0,18% | 75.348,00 |
| 23.08.2024 | 58,65 | 62,11 | 58,35 | 61,16 | 5,03% | 88.746,00 |
| 22.08.2024 | 57,95 | 58,50 | 57,65 | 58,23 | 0,60% | 49.950,00 |
| 21.08.2024 | 58,44 | 58,60 | 57,42 | 57,88 | -0,38% | 56.640,00 |
| 20.08.2024 | 58,67 | 58,67 | 57,81 | 58,10 | -1,12% | 63.278,00 |
| 19.08.2024 | 58,24 | 58,94 | 57,71 | 58,76 | 1,63% | 126.622,00 |
| 16.08.2024 | 57,34 | 58,86 | 56,94 | 57,82 | 0,58% | 84.118,00 |
| 15.08.2024 | 57,96 | 58,48 | 57,27 | 57,49 | 1,55% | 73.989,00 |
| 14.08.2024 | 57,32 | 57,32 | 56,01 | 56,61 | -1,00% | 41.860,00 |
| 13.08.2024 | 56,90 | 57,19 | 56,06 | 57,18 | 1,56% | 60.274,00 |
| 12.08.2024 | 57,40 | 57,80 | 56,13 | 56,30 | -1,30% | 59.014,00 |
| 09.08.2024 | 57,44 | 57,51 | 56,63 | 57,04 | -0,60% | 98.805,00 |
| 08.08.2024 | 57,87 | 58,20 | 57,20 | 57,39 | 0,43% | 70.165,00 |
| 07.08.2024 | 58,43 | 58,54 | 56,92 | 57,14 | -1,18% | 61.013,00 |
| 06.08.2024 | 57,71 | 58,62 | 57,42 | 57,82 | 0,26% | 99.212,00 |
| 05.08.2024 | 58,19 | 59,59 | 57,00 | 57,67 | -5,26% | 111.652,00 |
| 02.08.2024 | 60,18 | 61,10 | 59,82 | 60,87 | -2,59% | 64.320,00 |
| 01.08.2024 | 63,54 | 63,54 | 60,88 | 62,49 | -1,81% | 127.037,00 |
| 31.07.2024 | 64,66 | 64,70 | 63,40 | 63,64 | -1,38% | 80.550,00 |
| 30.07.2024 | 64,04 | 64,69 | 63,10 | 64,53 | 1,67% | 122.037,00 |
| 29.07.2024 | 64,06 | 64,10 | 62,72 | 63,47 | -2,65% | 154.101,00 |
| 26.07.2024 | 64,55 | 65,63 | 62,43 | 65,20 | 4,47% | 175.457,00 |
| 25.07.2024 | 60,95 | 63,43 | 60,95 | 62,41 | 2,33% | 131.854,00 |
| 24.07.2024 | 61,58 | 62,68 | 60,89 | 60,99 | -1,60% | 78.425,00 |
| 23.07.2024 | 60,41 | 62,42 | 60,15 | 61,98 | 1,82% | 132.954,00 |
| 22.07.2024 | 59,79 | 61,29 | 59,00 | 60,87 | 2,13% | 104.855,00 |
| 19.07.2024 | 60,23 | 60,76 | 59,36 | 59,60 | -0,95% | 259.758,00 |
| 18.07.2024 | 61,53 | 61,78 | 59,87 | 60,17 | -3,64% | 109.047,00 |
| 17.07.2024 | 60,73 | 62,80 | 60,73 | 62,44 | 1,43% | 123.449,00 |
| 16.07.2024 | 59,09 | 61,69 | 59,06 | 61,56 | 4,34% | 138.800,00 |
| 15.07.2024 | 57,49 | 59,30 | 57,49 | 59,00 | 4,02% | 140.392,00 |
| 12.07.2024 | 56,73 | 57,40 | 56,20 | 56,72 | 1,30% | 73.395,00 |
| 11.07.2024 | 55,00 | 56,81 | 54,85 | 55,99 | 3,38% | 110.853,00 |
| 10.07.2024 | 52,89 | 54,20 | 51,80 | 54,16 | 2,67% | 112.721,00 |
| 09.07.2024 | 52,39 | 52,83 | 52,10 | 52,75 | 0,57% | 48.302,00 |
| 08.07.2024 | 52,59 | 52,99 | 52,26 | 52,45 | 0,33% | 52.548,00 |
| 05.07.2024 | 52,80 | 52,85 | 52,11 | 52,28 | -1,28% | 27.018,00 |
| 03.07.2024 | 54,10 | 54,10 | 52,94 | 52,96 | -2,49% | 23.769,00 |
| 02.07.2024 | 53,49 | 54,31 | 53,13 | 54,31 | 1,55% | 50.592,00 |