66,010$
-0,93%
Echtzeit-Aktienkurs First Financial Corp
Bid:
Ask:
Aktienkurse zur First Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 66,19 | 66,84 | 65,41 | 66,01 | -0,93% | 55.777,00 |
| 18.02.2026 | 67,56 | 68,97 | 66,42 | 66,63 | -1,81% | 68.167,00 |
| 17.02.2026 | 67,09 | 68,23 | 66,86 | 67,86 | 1,34% | 54.740,00 |
| 13.02.2026 | 66,57 | 67,03 | 65,55 | 66,96 | 1,15% | 55.743,00 |
| 12.02.2026 | 66,55 | 66,64 | 64,80 | 66,20 | 0,50% | 75.663,00 |
| 11.02.2026 | 66,96 | 67,65 | 65,65 | 65,87 | -1,07% | 62.546,00 |
| 10.02.2026 | 67,42 | 67,80 | 65,53 | 66,58 | -1,20% | 316.773,00 |
| 09.02.2026 | 67,53 | 68,57 | 67,38 | 67,39 | -0,65% | 69.569,00 |
| 06.02.2026 | 68,75 | 69,19 | 67,56 | 67,83 | -0,50% | 69.450,00 |
| 05.02.2026 | 67,45 | 68,25 | 67,29 | 68,17 | 0,71% | 57.787,00 |
| 04.02.2026 | 67,39 | 69,21 | 67,34 | 67,69 | 1,32% | 76.849,00 |
| 03.02.2026 | 65,69 | 66,95 | 65,56 | 66,81 | 1,39% | 134.050,00 |
| 02.02.2026 | 65,09 | 66,56 | 64,94 | 65,89 | 1,09% | 93.206,00 |
| 30.01.2026 | 63,96 | 65,39 | 63,80 | 65,18 | 2,47% | 114.854,00 |
| 29.01.2026 | 62,58 | 63,82 | 62,58 | 63,61 | 1,81% | 124.820,00 |
| 28.01.2026 | 63,39 | 63,40 | 62,48 | 62,48 | -1,45% | 54.649,00 |
| 27.01.2026 | 62,98 | 63,94 | 62,95 | 63,40 | 1,05% | 44.550,00 |
| 26.01.2026 | 62,47 | 63,15 | 61,98 | 62,74 | -4,01% | 53.010,00 |
| 22.01.2026 | 65,82 | 66,61 | 64,93 | 65,36 | -0,41% | 60.865,00 |
| 21.01.2026 | 62,15 | 65,69 | 62,15 | 65,63 | 6,20% | 64.906,00 |
| 20.01.2026 | 62,00 | 62,50 | 61,69 | 61,80 | -1,51% | 39.262,00 |
| 16.01.2026 | 63,01 | 63,25 | 62,65 | 62,75 | -0,71% | 35.323,00 |
| 15.01.2026 | 61,84 | 63,49 | 61,82 | 63,20 | 2,08% | 39.282,00 |
| 14.01.2026 | 60,85 | 61,96 | 60,50 | 61,91 | 1,91% | 53.192,00 |
| 13.01.2026 | 60,92 | 61,43 | 60,51 | 60,75 | -0,49% | 30.607,00 |
| 12.01.2026 | 61,33 | 61,66 | 60,76 | 61,05 | -1,02% | 31.414,00 |
| 09.01.2026 | 62,65 | 62,84 | 61,54 | 61,68 | -1,53% | 33.682,00 |
| 08.01.2026 | 60,26 | 62,84 | 60,26 | 62,64 | 3,71% | 64.848,00 |
| 07.01.2026 | 60,87 | 61,87 | 59,82 | 60,40 | -0,79% | 50.013,00 |
| 06.01.2026 | 60,59 | 60,90 | 60,03 | 60,88 | 0,00% | 50.828,00 |
| 05.01.2026 | 59,36 | 61,61 | 59,36 | 60,88 | 2,28% | 55.251,00 |
| 02.01.2026 | 59,99 | 60,01 | 59,02 | 59,52 | -1,49% | 68.695,00 |
| 31.12.2025 | 61,13 | 61,25 | 60,21 | 60,42 | -0,74% | 50.999,00 |
| 30.12.2025 | 61,84 | 62,41 | 60,81 | 60,87 | -1,20% | 38.069,00 |
| 29.12.2025 | 62,05 | 62,60 | 61,45 | 61,61 | -0,66% | 53.468,00 |
| 26.12.2025 | 62,73 | 63,05 | 61,85 | 62,02 | -0,86% | 37.637,00 |
| 24.12.2025 | 62,73 | 63,24 | 62,33 | 62,56 | 0,27% | 23.001,00 |
| 23.12.2025 | 62,82 | 63,78 | 62,34 | 62,39 | -1,41% | 56.393,00 |
| 22.12.2025 | 64,00 | 64,70 | 63,06 | 63,28 | -1,26% | 50.956,00 |
| 19.12.2025 | 65,26 | 65,50 | 63,37 | 64,09 | -2,39% | 126.812,00 |
| 18.12.2025 | 64,85 | 65,79 | 64,50 | 65,66 | 1,99% | 58.294,00 |
| 17.12.2025 | 64,59 | 65,36 | 64,27 | 64,38 | -0,59% | 49.453,00 |
| 16.12.2025 | 65,27 | 65,69 | 64,47 | 64,76 | -0,43% | 81.026,00 |
| 15.12.2025 | 64,64 | 65,08 | 64,30 | 65,04 | 1,40% | 64.376,00 |
| 12.12.2025 | 64,48 | 64,48 | 63,36 | 64,14 | -0,06% | 75.703,00 |
| 11.12.2025 | 64,01 | 65,00 | 63,91 | 64,18 | -0,12% | 59.210,00 |
| 10.12.2025 | 62,02 | 64,57 | 61,99 | 64,26 | 3,93% | 86.527,00 |
| 09.12.2025 | 61,42 | 62,35 | 61,42 | 61,83 | 0,96% | 57.943,00 |
| 08.12.2025 | 60,83 | 61,24 | 60,59 | 61,24 | 1,36% | 55.273,00 |
| 05.12.2025 | 60,83 | 61,44 | 60,30 | 60,42 | -1,26% | 35.140,00 |
| 04.12.2025 | 60,23 | 61,39 | 60,23 | 61,19 | 1,12% | 48.056,00 |
| 03.12.2025 | 59,51 | 60,56 | 59,51 | 60,51 | 2,26% | 50.115,00 |
| 02.12.2025 | 59,48 | 60,00 | 59,06 | 59,17 | -0,50% | 23.859,00 |
| 01.12.2025 | 58,04 | 59,49 | 58,01 | 59,47 | 1,88% | 46.516,00 |
| 28.11.2025 | 59,01 | 59,01 | 58,20 | 58,37 | -1,03% | 20.223,00 |
| 26.11.2025 | 58,95 | 59,35 | 58,60 | 58,98 | -0,35% | 41.027,00 |
| 25.11.2025 | 57,95 | 59,71 | 57,68 | 59,19 | 2,60% | 51.439,00 |
| 24.11.2025 | 57,17 | 57,69 | 56,07 | 57,69 | 4,06% | 44.169,00 |
| 20.11.2025 | 56,60 | 57,00 | 55,34 | 55,44 | -0,73% | 60.024,00 |
| 19.11.2025 | 55,39 | 56,06 | 55,17 | 55,85 | 0,85% | 52.967,00 |
| 18.11.2025 | 54,81 | 55,49 | 54,81 | 55,38 | 0,76% | 38.105,00 |
| 17.11.2025 | 56,76 | 56,99 | 54,76 | 54,96 | -3,17% | 48.766,00 |
| 13.11.2025 | 57,30 | 58,00 | 56,41 | 56,76 | -1,03% | 98.925,00 |
| 12.11.2025 | 56,40 | 57,93 | 56,40 | 57,35 | 1,29% | 51.934,00 |
| 11.11.2025 | 56,86 | 57,21 | 56,24 | 56,62 | -0,57% | 37.865,00 |
| 10.11.2025 | 56,20 | 57,45 | 55,22 | 56,95 | 1,47% | 78.012,00 |
| 07.11.2025 | 55,05 | 56,19 | 54,56 | 56,12 | 1,11% | 49.646,00 |
| 06.11.2025 | 55,43 | 56,16 | 54,80 | 55,51 | -0,17% | 40.895,00 |
| 05.11.2025 | 53,84 | 55,65 | 53,73 | 55,60 | 3,50% | 47.992,00 |
| 04.11.2025 | 53,35 | 54,14 | 53,25 | 53,72 | 0,39% | 50.590,00 |
| 03.11.2025 | 53,04 | 54,05 | 52,45 | 53,51 | 0,28% | 44.007,00 |
| 31.10.2025 | 53,83 | 54,00 | 53,22 | 53,36 | -1,75% | 42.551,00 |
| 30.10.2025 | 53,59 | 55,76 | 53,59 | 54,31 | 1,63% | 64.307,00 |
| 29.10.2025 | 55,89 | 55,89 | 52,93 | 53,44 | -4,94% | 74.646,00 |
| 28.10.2025 | 54,43 | 56,29 | 54,23 | 56,22 | 3,13% | 82.709,00 |
| 27.10.2025 | 55,49 | 55,49 | 54,45 | 54,52 | -1,40% | 38.180,00 |
| 24.10.2025 | 54,99 | 55,72 | 54,57 | 55,29 | 1,56% | 45.754,00 |
| 23.10.2025 | 54,88 | 55,23 | 53,93 | 54,44 | -0,75% | 59.496,00 |
| 22.10.2025 | 54,49 | 55,46 | 54,45 | 54,85 | 1,03% | 72.729,00 |
| 21.10.2025 | 54,20 | 54,50 | 53,84 | 54,29 | 0,20% | 56.730,00 |
| 20.10.2025 | 52,06 | 54,20 | 51,63 | 54,18 | 5,08% | 120.118,00 |
| 17.10.2025 | 52,10 | 52,48 | 51,21 | 51,56 | -0,25% | 214.904,00 |
| 16.10.2025 | 53,43 | 54,30 | 51,29 | 51,69 | -3,55% | 68.083,00 |
| 15.10.2025 | 55,01 | 55,01 | 53,25 | 53,60 | -2,00% | 46.297,00 |
| 14.10.2025 | 52,86 | 54,76 | 52,60 | 54,69 | 2,97% | 64.346,00 |
| 13.10.2025 | 52,84 | 53,11 | 52,15 | 53,11 | 2,04% | 55.120,00 |
| 10.10.2025 | 53,86 | 54,56 | 52,05 | 52,05 | -2,86% | 53.160,00 |
| 09.10.2025 | 53,64 | 53,64 | 52,87 | 53,58 | -0,15% | 70.476,00 |
| 08.10.2025 | 54,00 | 54,02 | 53,42 | 53,66 | -0,37% | 77.414,00 |
| 07.10.2025 | 54,43 | 54,96 | 53,84 | 53,86 | -1,26% | 56.970,00 |
| 06.10.2025 | 54,95 | 55,33 | 54,09 | 54,55 | 0,04% | 64.533,00 |
| 02.10.2025 | 54,97 | 54,97 | 54,23 | 54,53 | -1,20% | 44.625,00 |
| 01.10.2025 | 55,84 | 55,84 | 54,60 | 55,19 | -2,21% | 51.672,00 |
| 30.09.2025 | 56,94 | 57,38 | 55,99 | 56,44 | -0,86% | 76.001,00 |
| 29.09.2025 | 57,96 | 63,04 | 56,53 | 56,93 | -1,52% | 43.120,00 |
| 26.09.2025 | 57,79 | 58,92 | 57,46 | 57,81 | 0,33% | 33.375,00 |
| 25.09.2025 | 57,70 | 57,92 | 57,22 | 57,62 | -0,38% | 39.267,00 |
| 24.09.2025 | 58,50 | 58,82 | 57,50 | 57,84 | -1,13% | 57.882,00 |
| 23.09.2025 | 58,35 | 59,50 | 58,09 | 58,50 | 0,26% | 49.763,00 |
| 22.09.2025 | 58,46 | 58,82 | 58,00 | 58,35 | -0,15% | 44.950,00 |