48,190$
-0,41%
Echtzeit-Aktienkurs First Financial Corp
Bid:
Ask:
Aktienkurse zur First Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 48,12 | 48,24 | 47,37 | 48,19 | -0,41% | 35.458,00 |
| 19.11.2024 | 47,80 | 48,48 | 47,73 | 48,39 | -0,23% | 30.074,00 |
| 18.11.2024 | 49,08 | 49,31 | 48,47 | 48,50 | -1,28% | 29.728,00 |
| 15.11.2024 | 49,98 | 50,25 | 48,87 | 49,13 | -1,25% | 45.302,00 |
| 14.11.2024 | 49,37 | 49,79 | 49,10 | 49,75 | 0,48% | 63.024,00 |
| 13.11.2024 | 50,36 | 50,37 | 49,25 | 49,51 | -0,74% | 77.827,00 |
| 12.11.2024 | 49,96 | 50,50 | 49,69 | 49,88 | -0,48% | 106.052,00 |
| 11.11.2024 | 49,62 | 50,50 | 49,39 | 50,12 | 2,49% | 63.166,00 |
| 08.11.2024 | 48,81 | 49,21 | 48,25 | 48,90 | 0,72% | 70.877,00 |
| 07.11.2024 | 49,41 | 49,49 | 47,73 | 48,55 | -3,23% | 122.964,00 |
| 06.11.2024 | 47,43 | 50,63 | 46,14 | 50,17 | 14,20% | 160.696,00 |
| 05.11.2024 | 42,82 | 44,02 | 42,82 | 43,93 | 2,41% | 61.633,00 |
| 04.11.2024 | 42,83 | 43,30 | 42,18 | 42,90 | -0,50% | 45.391,00 |
| 01.11.2024 | 42,83 | 43,59 | 42,65 | 43,11 | 0,51% | 40.757,00 |
| 31.10.2024 | 43,53 | 43,99 | 42,89 | 42,89 | -1,63% | 38.797,00 |
| 30.10.2024 | 42,99 | 44,23 | 42,99 | 43,60 | 1,21% | 48.647,00 |
| 29.10.2024 | 43,37 | 43,58 | 43,05 | 43,08 | -0,94% | 51.805,00 |
| 28.10.2024 | 42,59 | 43,80 | 42,48 | 43,49 | 3,25% | 120.557,00 |
| 25.10.2024 | 42,91 | 43,00 | 41,91 | 42,12 | -0,99% | 43.969,00 |
| 24.10.2024 | 42,86 | 43,17 | 41,99 | 42,54 | -0,16% | 77.153,00 |
| 23.10.2024 | 42,52 | 43,16 | 42,05 | 42,61 | -0,61% | 38.675,00 |
| 22.10.2024 | 42,50 | 43,05 | 42,43 | 42,87 | 0,80% | 26.446,00 |
| 21.10.2024 | 43,88 | 43,88 | 42,39 | 42,53 | -3,14% | 34.921,00 |
| 18.10.2024 | 44,90 | 44,90 | 43,91 | 43,91 | -2,14% | 28.593,00 |
| 17.10.2024 | 44,68 | 44,97 | 44,33 | 44,87 | -0,07% | 37.681,00 |
| 16.10.2024 | 44,75 | 45,46 | 44,39 | 44,90 | 1,63% | 29.283,00 |
| 15.10.2024 | 43,64 | 45,23 | 43,64 | 44,18 | 1,77% | 23.341,00 |
| 14.10.2024 | 43,30 | 43,59 | 42,85 | 43,41 | 0,84% | 20.418,00 |
| 11.10.2024 | 41,88 | 43,19 | 41,88 | 43,05 | 3,21% | 34.000,00 |
| 10.10.2024 | 41,43 | 41,85 | 40,98 | 41,71 | -0,26% | 13.623,00 |
| 09.10.2024 | 41,61 | 42,17 | 41,57 | 41,82 | 0,99% | 19.724,00 |
| 08.10.2024 | 41,91 | 42,21 | 41,41 | 41,41 | -1,10% | 14.550,00 |
| 07.10.2024 | 41,56 | 41,93 | 41,23 | 41,87 | 0,46% | 19.971,00 |
| 04.10.2024 | 41,84 | 42,21 | 41,57 | 41,68 | 1,21% | 24.060,00 |
| 03.10.2024 | 41,23 | 41,57 | 40,57 | 41,18 | -0,84% | 19.443,00 |
| 02.10.2024 | 41,74 | 42,36 | 41,43 | 41,53 | -1,24% | 32.793,00 |
| 01.10.2024 | 43,14 | 43,35 | 41,79 | 42,05 | -4,10% | 29.375,00 |
| 30.09.2024 | 43,15 | 44,40 | 43,12 | 43,85 | 1,60% | 30.980,00 |
| 27.09.2024 | 43,70 | 43,92 | 43,05 | 43,16 | -0,32% | 33.198,00 |
| 26.09.2024 | 43,52 | 44,06 | 42,63 | 43,30 | 0,51% | 25.535,00 |
| 25.09.2024 | 43,93 | 43,93 | 43,05 | 43,08 | -1,73% | 32.067,00 |
| 24.09.2024 | 44,67 | 44,71 | 43,63 | 43,84 | -1,28% | 30.941,00 |
| 23.09.2024 | 44,30 | 44,67 | 44,07 | 44,41 | 0,41% | 35.126,00 |
| 20.09.2024 | 46,07 | 46,07 | 44,00 | 44,23 | -4,51% | 91.991,00 |
| 19.09.2024 | 46,38 | 46,54 | 45,54 | 46,32 | 2,03% | 36.193,00 |
| 18.09.2024 | 44,52 | 46,88 | 44,29 | 45,40 | 1,20% | 51.308,00 |
| 17.09.2024 | 44,89 | 45,52 | 44,60 | 44,86 | 0,92% | 35.747,00 |
| 16.09.2024 | 43,75 | 44,55 | 43,42 | 44,45 | 1,69% | 28.161,00 |
| 13.09.2024 | 43,07 | 43,83 | 43,07 | 43,71 | 2,56% | 26.147,00 |
| 12.09.2024 | 42,72 | 42,78 | 42,19 | 42,62 | 0,54% | 22.085,00 |
| 11.09.2024 | 42,47 | 42,61 | 41,36 | 42,39 | -0,98% | 29.976,00 |
| 10.09.2024 | 42,38 | 43,06 | 41,93 | 42,81 | 1,06% | 28.414,00 |
| 09.09.2024 | 42,37 | 43,04 | 41,91 | 42,36 | 0,14% | 24.098,00 |
| 06.09.2024 | 43,30 | 43,30 | 42,10 | 42,30 | -1,86% | 26.998,00 |
| 05.09.2024 | 43,94 | 44,14 | 43,02 | 43,10 | -1,40% | 14.975,00 |
| 04.09.2024 | 44,12 | 44,26 | 43,58 | 43,71 | -1,60% | 21.024,00 |
| 03.09.2024 | 44,43 | 44,75 | 44,19 | 44,42 | -0,63% | 26.429,00 |
| 30.08.2024 | 44,92 | 45,00 | 44,13 | 44,70 | 0,34% | 31.507,00 |
| 29.08.2024 | 44,78 | 45,04 | 44,16 | 44,55 | 0,54% | 27.745,00 |
| 28.08.2024 | 44,03 | 44,62 | 43,93 | 44,31 | 0,36% | 35.072,00 |
| 27.08.2024 | 44,42 | 44,55 | 43,97 | 44,15 | -0,96% | 30.663,00 |
| 26.08.2024 | 45,15 | 45,36 | 44,46 | 44,58 | -0,42% | 40.894,00 |
| 23.08.2024 | 42,28 | 45,35 | 42,28 | 44,77 | 6,70% | 43.427,00 |
| 22.08.2024 | 42,34 | 42,36 | 41,77 | 41,96 | 0,05% | 22.009,00 |
| 21.08.2024 | 42,28 | 42,28 | 41,53 | 41,94 | -0,59% | 39.348,00 |
| 20.08.2024 | 42,65 | 42,65 | 41,99 | 42,19 | -1,38% | 26.699,00 |
| 19.08.2024 | 42,60 | 43,11 | 42,36 | 42,78 | 0,80% | 29.010,00 |
| 16.08.2024 | 41,61 | 42,61 | 41,61 | 42,44 | 1,51% | 76.604,00 |
| 15.08.2024 | 41,68 | 42,45 | 41,36 | 41,81 | 3,01% | 24.053,00 |
| 14.08.2024 | 41,54 | 41,54 | 40,27 | 40,59 | -1,86% | 23.858,00 |
| 13.08.2024 | 41,11 | 42,35 | 40,30 | 41,36 | 1,70% | 39.144,00 |
| 12.08.2024 | 40,82 | 40,88 | 40,16 | 40,67 | 0,27% | 36.354,00 |
| 09.08.2024 | 40,77 | 40,92 | 39,89 | 40,56 | -0,71% | 32.308,00 |
| 08.08.2024 | 40,96 | 40,96 | 40,33 | 40,85 | 1,48% | 16.669,00 |
| 07.08.2024 | 41,09 | 41,09 | 40,04 | 40,26 | -0,21% | 24.660,00 |
| 06.08.2024 | 40,30 | 40,85 | 39,98 | 40,34 | 0,42% | 28.143,00 |
| 05.08.2024 | 39,85 | 40,68 | 38,87 | 40,17 | -3,78% | 39.326,00 |
| 02.08.2024 | 41,41 | 42,12 | 40,94 | 41,75 | -3,20% | 56.913,00 |
| 01.08.2024 | 45,46 | 45,59 | 43,03 | 43,13 | -4,09% | 67.606,00 |
| 31.07.2024 | 45,58 | 46,09 | 44,50 | 44,97 | -0,71% | 46.998,00 |
| 30.07.2024 | 45,27 | 45,70 | 45,07 | 45,29 | 0,85% | 30.046,00 |
| 29.07.2024 | 46,23 | 46,23 | 44,74 | 44,91 | -3,00% | 39.212,00 |
| 26.07.2024 | 46,73 | 46,73 | 45,21 | 46,30 | 0,35% | 70.352,00 |
| 25.07.2024 | 44,64 | 47,00 | 44,64 | 46,14 | 4,25% | 62.182,00 |
| 24.07.2024 | 45,04 | 46,27 | 44,13 | 44,26 | -2,96% | 45.387,00 |
| 23.07.2024 | 43,90 | 45,74 | 43,37 | 45,61 | 3,14% | 48.502,00 |
| 22.07.2024 | 43,42 | 44,79 | 42,96 | 44,22 | 1,63% | 47.553,00 |
| 19.07.2024 | 43,60 | 44,32 | 43,16 | 43,51 | -0,21% | 37.482,00 |
| 18.07.2024 | 44,61 | 45,39 | 43,42 | 43,60 | -3,30% | 45.641,00 |
| 17.07.2024 | 43,88 | 45,33 | 43,88 | 45,09 | 0,60% | 66.110,00 |
| 16.07.2024 | 42,36 | 44,94 | 42,36 | 44,82 | 6,26% | 94.063,00 |
| 15.07.2024 | 41,16 | 42,41 | 40,83 | 42,18 | 3,69% | 68.650,00 |
| 12.07.2024 | 40,20 | 40,71 | 39,86 | 40,68 | 2,60% | 65.483,00 |
| 11.07.2024 | 38,85 | 40,08 | 38,61 | 39,65 | 4,12% | 61.208,00 |
| 10.07.2024 | 36,99 | 38,09 | 36,97 | 38,08 | 3,28% | 43.899,00 |
| 09.07.2024 | 36,37 | 36,90 | 36,00 | 36,87 | 1,65% | 39.935,00 |
| 08.07.2024 | 36,02 | 36,40 | 35,74 | 36,27 | 1,82% | 40.255,00 |
| 05.07.2024 | 36,40 | 36,87 | 35,62 | 35,62 | -2,46% | 42.357,00 |
| 03.07.2024 | 37,19 | 37,19 | 36,44 | 36,52 | -1,46% | 25.816,00 |
| 02.07.2024 | 36,58 | 37,08 | 36,49 | 37,06 | 1,95% | 42.517,00 |