5,805$
-0,94%
Echtzeit-Aktienkurs First Foundation Inc.
Bid:
Ask:
Aktienkurse zur First Foundation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 5,86 | 5,87 | 5,72 | 5,81 | -0,85% | 602.736,00 |
| 26.03.2026 | 5,94 | 5,98 | 5,79 | 5,86 | -2,01% | 650.272,00 |
| 25.03.2026 | 5,93 | 6,00 | 5,86 | 5,98 | 1,87% | 975.971,00 |
| 24.03.2026 | 5,80 | 5,88 | 5,71 | 5,87 | 0,34% | 780.937,00 |
| 23.03.2026 | 5,88 | 6,01 | 5,83 | 5,85 | 2,45% | 1.005.289,00 |
| 20.03.2026 | 5,80 | 5,82 | 5,67 | 5,71 | -1,38% | 1.332.053,00 |
| 19.03.2026 | 5,52 | 5,84 | 5,50 | 5,79 | 4,14% | 681.843,00 |
| 18.03.2026 | 5,54 | 5,59 | 5,46 | 5,56 | -0,71% | 797.367,00 |
| 17.03.2026 | 5,66 | 5,79 | 5,58 | 5,60 | -0,88% | 480.064,00 |
| 16.03.2026 | 5,62 | 5,69 | 5,61 | 5,65 | 1,25% | 455.000,00 |
| 13.03.2026 | 5,71 | 5,76 | 5,54 | 5,58 | -1,41% | 475.909,00 |
| 12.03.2026 | 5,44 | 5,69 | 5,44 | 5,66 | 1,62% | 999.056,00 |
| 11.03.2026 | 5,67 | 5,71 | 5,52 | 5,57 | -2,79% | 579.051,00 |
| 10.03.2026 | 5,75 | 5,94 | 5,67 | 5,73 | -0,52% | 1.193.739,00 |
| 09.03.2026 | 5,69 | 5,80 | 5,58 | 5,76 | -1,37% | 524.509,00 |
| 06.03.2026 | 5,74 | 5,88 | 5,65 | 5,84 | -1,68% | 563.784,00 |
| 05.03.2026 | 5,94 | 6,01 | 5,87 | 5,94 | -1,66% | 318.917,00 |
| 04.03.2026 | 6,06 | 6,12 | 5,96 | 6,04 | 0,83% | 421.217,00 |
| 03.03.2026 | 5,78 | 6,03 | 5,71 | 5,99 | 0,50% | 566.754,00 |
| 02.03.2026 | 5,72 | 5,98 | 5,70 | 5,96 | 1,53% | 646.495,00 |
| 27.02.2026 | 6,02 | 6,05 | 5,75 | 5,87 | -4,71% | 871.808,00 |
| 26.02.2026 | 6,16 | 6,24 | 6,01 | 6,16 | -0,32% | 458.656,00 |
| 25.02.2026 | 6,01 | 6,21 | 6,00 | 6,18 | 3,52% | 415.760,00 |
| 24.02.2026 | 5,89 | 5,98 | 5,78 | 5,97 | 0,00% | 738.385,00 |
| 23.02.2026 | 6,32 | 6,36 | 5,87 | 5,97 | -6,13% | 857.038,00 |
| 20.02.2026 | 6,26 | 6,38 | 6,12 | 6,36 | 1,60% | 504.658,00 |
| 19.02.2026 | 6,13 | 6,27 | 6,13 | 6,26 | 0,32% | 957.242,00 |
| 18.02.2026 | 6,38 | 6,46 | 6,22 | 6,24 | -1,42% | 1.659.606,00 |
| 17.02.2026 | 6,25 | 6,36 | 6,17 | 6,33 | 1,44% | 1.655.605,00 |
| 13.02.2026 | 6,11 | 6,29 | 6,01 | 6,24 | 2,46% | 356.060,00 |
| 12.02.2026 | 6,26 | 6,26 | 5,99 | 6,09 | -1,46% | 506.604,00 |
| 11.02.2026 | 6,34 | 6,34 | 6,11 | 6,18 | -2,06% | 418.144,00 |
| 10.02.2026 | 6,55 | 6,61 | 6,29 | 6,31 | -3,52% | 607.358,00 |
| 09.02.2026 | 6,42 | 6,62 | 6,41 | 6,54 | 1,71% | 523.382,00 |
| 06.02.2026 | 6,47 | 6,54 | 6,43 | 6,43 | 0,16% | 455.632,00 |
| 05.02.2026 | 6,46 | 6,60 | 6,36 | 6,42 | -1,23% | 888.901,00 |
| 04.02.2026 | 6,60 | 6,72 | 6,50 | 6,50 | -0,31% | 632.534,00 |
| 03.02.2026 | 6,49 | 6,70 | 6,49 | 6,52 | 0,77% | 1.818.991,00 |
| 02.02.2026 | 6,31 | 6,62 | 6,27 | 6,47 | 3,03% | 1.431.963,00 |
| 30.01.2026 | 6,08 | 6,34 | 6,08 | 6,28 | 2,61% | 1.017.190,00 |
| 29.01.2026 | 5,96 | 6,19 | 5,95 | 6,12 | 1,83% | 2.107.438,00 |
| 28.01.2026 | 6,22 | 6,22 | 5,94 | 6,01 | -3,06% | 1.531.393,00 |
| 27.01.2026 | 6,07 | 6,28 | 6,04 | 6,20 | 2,48% | 1.166.709,00 |
| 26.01.2026 | 5,98 | 6,10 | 5,89 | 6,05 | 0,67% | 974.771,00 |
| 23.01.2026 | 6,36 | 6,36 | 6,00 | 6,01 | -5,95% | 881.415,00 |
| 22.01.2026 | 6,39 | 6,54 | 6,38 | 6,39 | 0,79% | 1.774.500,00 |
| 21.01.2026 | 6,14 | 6,42 | 6,14 | 6,34 | 3,76% | 1.692.124,00 |
| 20.01.2026 | 6,14 | 6,17 | 6,07 | 6,11 | -1,93% | 311.083,00 |
| 16.01.2026 | 6,26 | 6,35 | 6,23 | 6,23 | -0,95% | 362.473,00 |
| 15.01.2026 | 6,16 | 6,34 | 6,10 | 6,29 | 1,94% | 422.306,00 |
| 14.01.2026 | 6,05 | 6,17 | 5,99 | 6,17 | 1,98% | 328.323,00 |
| 13.01.2026 | 6,20 | 6,20 | 6,05 | 6,05 | -1,94% | 245.398,00 |
| 12.01.2026 | 6,15 | 6,23 | 6,11 | 6,17 | -1,12% | 246.934,00 |
| 09.01.2026 | 6,35 | 6,41 | 6,20 | 6,24 | -1,11% | 309.934,00 |
| 08.01.2026 | 6,15 | 6,44 | 6,15 | 6,31 | 2,27% | 736.101,00 |
| 07.01.2026 | 6,19 | 6,22 | 6,08 | 6,17 | -0,80% | 282.726,00 |
| 06.01.2026 | 6,06 | 6,24 | 6,01 | 6,22 | 1,63% | 299.552,00 |
| 05.01.2026 | 6,14 | 6,29 | 6,08 | 6,12 | -0,97% | 365.430,00 |
| 02.01.2026 | 6,14 | 6,20 | 6,07 | 6,18 | 0,32% | 532.737,00 |
| 31.12.2025 | 6,04 | 6,21 | 5,97 | 6,16 | 1,99% | 1.240.392,00 |
| 30.12.2025 | 6,08 | 6,13 | 6,04 | 6,04 | -0,82% | 420.389,00 |
| 29.12.2025 | 6,17 | 6,17 | 6,03 | 6,09 | -1,14% | 297.043,00 |
| 26.12.2025 | 6,10 | 6,21 | 6,10 | 6,16 | 0,00% | 224.322,00 |
| 24.12.2025 | 6,16 | 6,22 | 6,14 | 6,16 | -0,16% | 167.078,00 |
| 23.12.2025 | 6,14 | 6,24 | 6,10 | 6,17 | 0,00% | 464.976,00 |
| 22.12.2025 | 6,23 | 6,34 | 6,15 | 6,17 | -1,12% | 410.859,00 |
| 19.12.2025 | 6,34 | 6,35 | 6,22 | 6,24 | -1,89% | 1.046.240,00 |
| 18.12.2025 | 6,32 | 6,41 | 6,28 | 6,36 | 1,11% | 424.184,00 |
| 17.12.2025 | 6,20 | 6,36 | 6,16 | 6,29 | 1,29% | 557.152,00 |
| 16.12.2025 | 6,00 | 6,28 | 6,00 | 6,21 | 1,14% | 619.835,00 |
| 15.12.2025 | 6,09 | 6,16 | 6,05 | 6,14 | 1,66% | 578.688,00 |
| 12.12.2025 | 6,10 | 6,10 | 5,99 | 6,04 | -0,66% | 543.417,00 |
| 11.12.2025 | 5,98 | 6,11 | 5,92 | 6,08 | 1,00% | 909.439,00 |
| 10.12.2025 | 5,86 | 6,07 | 5,80 | 6,02 | 3,08% | 739.867,00 |
| 09.12.2025 | 5,73 | 5,87 | 5,66 | 5,84 | 2,46% | 654.917,00 |
| 08.12.2025 | 5,78 | 5,81 | 5,69 | 5,70 | -0,70% | 642.560,00 |
| 05.12.2025 | 5,66 | 5,81 | 5,64 | 5,74 | 1,23% | 544.182,00 |
| 04.12.2025 | 5,47 | 5,68 | 5,46 | 5,67 | 2,35% | 651.899,00 |
| 03.12.2025 | 5,43 | 5,58 | 5,37 | 5,54 | 2,97% | 613.879,00 |
| 02.12.2025 | 5,45 | 5,49 | 5,36 | 5,38 | -0,37% | 762.686,00 |
| 01.12.2025 | 5,25 | 5,45 | 5,25 | 5,40 | 1,50% | 1.049.309,00 |
| 28.11.2025 | 5,41 | 5,47 | 5,32 | 5,32 | -1,30% | 245.535,00 |
| 26.11.2025 | 5,43 | 5,49 | 5,39 | 5,39 | -1,64% | 829.006,00 |
| 25.11.2025 | 5,32 | 5,52 | 5,32 | 5,48 | 3,79% | 631.696,00 |
| 24.11.2025 | 5,29 | 5,33 | 5,20 | 5,28 | -0,75% | 672.603,00 |
| 21.11.2025 | 5,03 | 5,36 | 5,03 | 5,32 | 6,61% | 1.002.459,00 |
| 20.11.2025 | 4,91 | 5,12 | 4,91 | 4,99 | -0,40% | 705.125,00 |
| 19.11.2025 | 4,89 | 5,01 | 4,86 | 5,01 | 2,24% | 1.082.107,00 |
| 18.11.2025 | 4,78 | 5,02 | 4,77 | 4,90 | 2,73% | 1.385.594,00 |
| 17.11.2025 | 5,14 | 5,18 | 4,77 | 4,77 | -7,92% | 835.444,00 |
| 14.11.2025 | 5,05 | 5,18 | 4,95 | 5,18 | 2,37% | 587.445,00 |
| 13.11.2025 | 5,05 | 5,15 | 5,05 | 5,06 | -0,39% | 872.220,00 |
| 12.11.2025 | 5,09 | 5,19 | 5,04 | 5,08 | -0,78% | 1.055.916,00 |
| 11.11.2025 | 5,11 | 5,21 | 5,06 | 5,12 | 0,79% | 949.272,00 |
| 10.11.2025 | 5,15 | 5,21 | 5,05 | 5,08 | -1,36% | 1.512.018,00 |
| 07.11.2025 | 5,31 | 5,37 | 5,14 | 5,15 | -3,38% | 1.327.351,00 |
| 06.11.2025 | 5,33 | 5,45 | 5,32 | 5,33 | -0,93% | 928.578,00 |
| 05.11.2025 | 5,25 | 5,45 | 5,20 | 5,38 | 2,87% | 1.558.640,00 |
| 04.11.2025 | 5,23 | 5,33 | 5,18 | 5,23 | -0,76% | 1.364.766,00 |
| 03.11.2025 | 5,47 | 5,51 | 5,23 | 5,27 | -3,13% | 1.943.789,00 |