54,145$
0,27%
Echtzeit-Aktienkurs First Financial Corp
Bid:
Ask:
Aktienkurse zur First Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 54,18 | 54,63 | 53,76 | 54,15 | 0,27% | 107.503,00 |
| 26.06.2025 | 52,51 | 54,21 | 51,91 | 54,00 | 3,41% | 51.988,00 |
| 25.06.2025 | 52,86 | 52,92 | 51,94 | 52,22 | -1,17% | 88.276,00 |
| 24.06.2025 | 53,00 | 53,63 | 52,80 | 52,84 | 0,32% | 45.273,00 |
| 23.06.2025 | 50,92 | 52,67 | 50,92 | 52,67 | 3,42% | 60.893,00 |
| 20.06.2025 | 51,31 | 51,76 | 50,67 | 50,93 | 0,24% | 81.341,00 |
| 18.06.2025 | 50,52 | 51,41 | 49,72 | 50,81 | 0,10% | 39.297,00 |
| 17.06.2025 | 50,54 | 50,94 | 50,25 | 50,76 | 0,10% | 50.322,00 |
| 16.06.2025 | 51,91 | 52,62 | 50,52 | 50,71 | -1,00% | 62.570,00 |
| 13.06.2025 | 52,03 | 52,03 | 51,09 | 51,22 | -2,97% | 50.375,00 |
| 12.06.2025 | 52,48 | 52,86 | 51,87 | 52,79 | -0,04% | 42.555,00 |
| 11.06.2025 | 53,04 | 53,26 | 52,53 | 52,81 | -0,09% | 47.458,00 |
| 10.06.2025 | 52,16 | 52,97 | 52,00 | 52,86 | 1,89% | 32.556,00 |
| 09.06.2025 | 51,94 | 52,08 | 51,60 | 51,88 | 0,33% | 34.652,00 |
| 06.06.2025 | 51,35 | 51,72 | 51,00 | 51,71 | 2,23% | 32.538,00 |
| 05.06.2025 | 50,54 | 51,26 | 49,70 | 50,58 | 0,07% | 38.287,00 |
| 04.06.2025 | 51,39 | 51,89 | 50,34 | 50,55 | -1,78% | 50.387,00 |
| 03.06.2025 | 51,18 | 51,69 | 50,75 | 51,46 | 0,70% | 50.581,00 |
| 02.06.2025 | 51,72 | 51,76 | 50,24 | 51,10 | -1,60% | 61.107,00 |
| 30.05.2025 | 51,73 | 52,22 | 51,09 | 51,93 | -0,17% | 55.555,00 |
| 29.05.2025 | 51,79 | 52,06 | 51,34 | 52,02 | 0,89% | 37.791,00 |
| 28.05.2025 | 51,82 | 51,94 | 51,34 | 51,56 | -0,83% | 34.899,00 |
| 27.05.2025 | 51,35 | 52,21 | 50,73 | 51,99 | 2,58% | 33.922,00 |
| 23.05.2025 | 49,92 | 50,88 | 49,91 | 50,68 | -0,71% | 42.392,00 |
| 22.05.2025 | 51,16 | 51,84 | 50,84 | 51,04 | -0,99% | 52.915,00 |
| 21.05.2025 | 52,35 | 52,49 | 51,34 | 51,55 | -2,39% | 55.037,00 |
| 20.05.2025 | 52,87 | 53,15 | 51,67 | 52,81 | -0,36% | 51.063,00 |
| 19.05.2025 | 52,46 | 53,09 | 52,42 | 53,00 | 0,00% | 40.632,00 |
| 16.05.2025 | 53,14 | 53,36 | 52,13 | 53,00 | -0,80% | 48.703,00 |
| 15.05.2025 | 53,01 | 53,50 | 52,68 | 53,43 | 0,72% | 50.692,00 |
| 14.05.2025 | 53,00 | 53,13 | 52,48 | 53,05 | -0,26% | 52.019,00 |
| 13.05.2025 | 52,64 | 53,36 | 52,27 | 53,19 | 1,78% | 53.129,00 |
| 12.05.2025 | 52,84 | 53,07 | 51,24 | 52,26 | 2,91% | 58.164,00 |
| 09.05.2025 | 51,40 | 51,54 | 50,49 | 50,78 | -0,82% | 40.551,00 |
| 08.05.2025 | 50,29 | 51,64 | 50,29 | 51,20 | 2,30% | 50.577,00 |
| 07.05.2025 | 50,69 | 51,12 | 49,75 | 50,05 | 0,06% | 47.142,00 |
| 06.05.2025 | 50,11 | 50,84 | 49,97 | 50,02 | -1,34% | 48.896,00 |
| 05.05.2025 | 50,42 | 51,09 | 49,60 | 50,70 | 0,04% | 36.741,00 |
| 02.05.2025 | 50,07 | 50,80 | 50,00 | 50,68 | 2,49% | 47.458,00 |
| 01.05.2025 | 49,55 | 50,14 | 48,66 | 49,45 | 0,10% | 53.316,00 |
| 30.04.2025 | 49,02 | 49,98 | 46,15 | 49,40 | -1,32% | 71.324,00 |
| 29.04.2025 | 49,36 | 50,07 | 49,00 | 50,06 | 1,79% | 77.214,00 |
| 28.04.2025 | 47,65 | 49,27 | 47,65 | 49,18 | 3,95% | 63.755,00 |
| 25.04.2025 | 47,87 | 47,87 | 47,12 | 47,31 | -1,42% | 39.789,00 |
| 24.04.2025 | 47,98 | 48,26 | 46,94 | 47,99 | -0,50% | 75.542,00 |
| 23.04.2025 | 47,50 | 49,28 | 47,50 | 48,23 | 4,28% | 95.267,00 |
| 22.04.2025 | 43,76 | 46,41 | 43,76 | 46,25 | 5,45% | 78.866,00 |
| 21.04.2025 | 43,99 | 44,26 | 43,61 | 43,86 | -1,02% | 52.549,00 |
| 17.04.2025 | 43,91 | 44,85 | 43,77 | 44,31 | 0,93% | 65.790,00 |
| 16.04.2025 | 43,93 | 44,07 | 43,56 | 43,90 | -0,48% | 67.942,00 |
| 15.04.2025 | 43,85 | 44,88 | 42,79 | 44,11 | 2,44% | 73.100,00 |
| 14.04.2025 | 43,16 | 43,46 | 42,22 | 43,06 | 0,80% | 62.414,00 |
| 11.04.2025 | 42,66 | 44,20 | 42,05 | 42,72 | -1,25% | 66.616,00 |
| 10.04.2025 | 44,40 | 44,40 | 42,48 | 43,26 | -4,31% | 69.359,00 |
| 09.04.2025 | 42,81 | 46,55 | 42,05 | 45,21 | 4,18% | 126.862,00 |
| 08.04.2025 | 45,30 | 45,47 | 42,91 | 43,40 | -1,06% | 68.885,00 |
| 07.04.2025 | 42,36 | 45,58 | 42,24 | 43,86 | -0,02% | 118.212,00 |
| 04.04.2025 | 43,38 | 44,27 | 42,45 | 43,87 | -2,71% | 96.029,00 |
| 03.04.2025 | 46,78 | 46,98 | 45,02 | 45,09 | -7,70% | 82.177,00 |
| 02.04.2025 | 47,74 | 48,88 | 46,88 | 48,85 | 0,43% | 61.536,00 |
| 01.04.2025 | 48,49 | 48,67 | 47,62 | 48,64 | -0,69% | 65.440,00 |
| 31.03.2025 | 48,63 | 49,28 | 48,05 | 48,98 | -0,22% | 74.641,00 |
| 28.03.2025 | 50,18 | 50,18 | 48,87 | 49,09 | -2,11% | 34.852,00 |
| 27.03.2025 | 50,13 | 50,39 | 49,78 | 50,15 | 0,40% | 40.527,00 |
| 26.03.2025 | 50,27 | 50,61 | 49,69 | 49,95 | -0,22% | 40.742,00 |
| 25.03.2025 | 50,67 | 50,79 | 49,93 | 50,06 | -1,30% | 56.546,00 |
| 24.03.2025 | 49,85 | 50,77 | 49,40 | 50,72 | 2,78% | 72.534,00 |
| 21.03.2025 | 49,55 | 50,48 | 48,57 | 49,35 | -1,40% | 827.178,00 |
| 20.03.2025 | 50,12 | 51,12 | 50,03 | 50,05 | -1,17% | 59.371,00 |
| 19.03.2025 | 50,02 | 51,18 | 49,57 | 50,64 | 1,65% | 60.815,00 |
| 18.03.2025 | 49,68 | 50,24 | 49,53 | 49,82 | 0,02% | 57.676,00 |
| 17.03.2025 | 49,84 | 50,86 | 49,31 | 49,81 | 0,04% | 53.614,00 |
| 14.03.2025 | 48,89 | 50,21 | 48,64 | 49,79 | 2,45% | 48.164,00 |
| 13.03.2025 | 49,31 | 49,57 | 48,57 | 48,60 | -0,98% | 48.609,00 |
| 12.03.2025 | 49,78 | 49,88 | 48,45 | 49,08 | 1,49% | 62.395,00 |
| 11.03.2025 | 48,75 | 49,19 | 48,00 | 48,36 | -0,70% | 78.243,00 |
| 10.03.2025 | 48,61 | 49,70 | 48,12 | 48,70 | -0,92% | 115.909,00 |
| 07.03.2025 | 49,54 | 49,78 | 48,60 | 49,15 | -0,81% | 46.471,00 |
| 06.03.2025 | 49,29 | 49,64 | 48,43 | 49,55 | -0,40% | 43.690,00 |
| 05.03.2025 | 50,50 | 51,01 | 49,43 | 49,75 | -1,21% | 97.152,00 |
| 04.03.2025 | 51,70 | 51,70 | 50,02 | 50,36 | -3,82% | 55.088,00 |
| 03.03.2025 | 51,97 | 52,46 | 51,75 | 52,36 | 1,03% | 75.613,00 |
| 28.02.2025 | 51,49 | 52,00 | 50,97 | 51,83 | 1,34% | 70.280,00 |
| 27.02.2025 | 50,90 | 51,65 | 50,53 | 51,14 | 0,33% | 38.422,00 |
| 26.02.2025 | 51,25 | 51,95 | 50,33 | 50,97 | -0,82% | 45.476,00 |
| 25.02.2025 | 51,32 | 53,50 | 50,83 | 51,39 | 0,92% | 68.113,00 |
| 24.02.2025 | 50,96 | 51,85 | 50,87 | 50,92 | 1,45% | 72.270,00 |
| 21.02.2025 | 52,49 | 52,51 | 50,12 | 50,19 | -3,31% | 64.041,00 |
| 20.02.2025 | 51,43 | 52,42 | 50,56 | 51,91 | 0,48% | 63.722,00 |
| 19.02.2025 | 51,54 | 52,24 | 51,16 | 51,66 | -0,63% | 33.925,00 |
| 18.02.2025 | 52,10 | 52,50 | 51,02 | 51,99 | 0,04% | 73.148,00 |
| 14.02.2025 | 52,33 | 52,63 | 51,65 | 51,97 | -0,29% | 31.367,00 |
| 13.02.2025 | 52,51 | 52,51 | 51,42 | 52,12 | 0,17% | 52.054,00 |
| 12.02.2025 | 52,78 | 52,78 | 52,02 | 52,03 | -2,80% | 42.749,00 |
| 11.02.2025 | 51,71 | 53,60 | 51,14 | 53,53 | 2,88% | 53.787,00 |
| 10.02.2025 | 52,51 | 53,44 | 51,81 | 52,03 | 0,02% | 134.130,00 |
| 07.02.2025 | 52,29 | 52,98 | 50,55 | 52,02 | -0,55% | 92.820,00 |
| 06.02.2025 | 52,01 | 52,42 | 51,33 | 52,31 | 0,60% | 61.358,00 |
| 05.02.2025 | 50,58 | 52,00 | 50,54 | 52,00 | 4,00% | 76.804,00 |
| 04.02.2025 | 47,77 | 50,26 | 47,65 | 50,00 | 4,08% | 52.686,00 |