36,100$
-1,53%
Echtzeit-Aktienkurs First Bancshares Inc.
Bid:
Ask:
Aktienkurse zur First Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 37,10 | 37,17 | 35,99 | 36,06 | -1,64% | 158.634,00 |
| 20.02.2025 | 36,68 | 37,08 | 36,30 | 36,66 | -0,76% | 173.064,00 |
| 19.02.2025 | 37,30 | 37,42 | 36,88 | 36,94 | -1,89% | 99.093,00 |
| 18.02.2025 | 37,75 | 38,05 | 37,44 | 37,65 | -0,40% | 161.481,00 |
| 14.02.2025 | 37,75 | 38,28 | 37,64 | 37,80 | 0,11% | 108.628,00 |
| 13.02.2025 | 37,37 | 37,83 | 37,27 | 37,76 | 0,99% | 107.222,00 |
| 12.02.2025 | 37,58 | 38,06 | 37,39 | 37,39 | -2,22% | 105.964,00 |
| 11.02.2025 | 36,90 | 38,33 | 36,85 | 38,24 | 2,88% | 219.119,00 |
| 10.02.2025 | 38,03 | 38,03 | 37,16 | 37,17 | -2,72% | 145.645,00 |
| 07.02.2025 | 38,94 | 38,94 | 37,86 | 38,21 | -1,98% | 149.634,00 |
| 06.02.2025 | 39,12 | 39,21 | 38,71 | 38,98 | 0,23% | 119.486,00 |
| 05.02.2025 | 38,60 | 38,93 | 38,19 | 38,89 | 1,17% | 126.871,00 |
| 04.02.2025 | 37,57 | 38,76 | 37,57 | 38,44 | 1,99% | 116.450,00 |
| 03.02.2025 | 37,22 | 38,43 | 37,10 | 37,69 | -1,72% | 122.261,00 |
| 31.01.2025 | 38,69 | 39,08 | 38,15 | 38,35 | -0,90% | 251.714,00 |
| 30.01.2025 | 37,89 | 39,13 | 37,88 | 38,70 | 3,23% | 202.734,00 |
| 29.01.2025 | 37,03 | 38,60 | 36,69 | 37,49 | 1,19% | 168.241,00 |
| 28.01.2025 | 36,83 | 37,23 | 36,71 | 37,05 | 0,41% | 83.587,00 |
| 27.01.2025 | 36,17 | 37,14 | 36,12 | 36,90 | 2,64% | 161.243,00 |
| 24.01.2025 | 35,77 | 36,37 | 35,65 | 35,95 | -0,19% | 127.936,00 |
| 23.01.2025 | 35,67 | 36,26 | 35,62 | 36,02 | 0,45% | 227.712,00 |
| 22.01.2025 | 36,01 | 36,09 | 35,68 | 35,86 | -0,94% | 131.322,00 |
| 21.01.2025 | 35,94 | 36,43 | 35,94 | 36,20 | 1,51% | 216.861,00 |
| 17.01.2025 | 35,50 | 35,70 | 35,19 | 35,66 | 1,31% | 118.626,00 |
| 16.01.2025 | 35,24 | 35,36 | 34,74 | 35,20 | -0,87% | 79.632,00 |
| 15.01.2025 | 36,37 | 36,41 | 35,14 | 35,51 | 1,43% | 90.406,00 |
| 14.01.2025 | 33,67 | 35,01 | 33,65 | 35,01 | 4,48% | 142.178,00 |
| 13.01.2025 | 32,94 | 33,52 | 32,88 | 33,51 | 1,06% | 168.505,00 |
| 10.01.2025 | 33,44 | 33,52 | 32,69 | 33,16 | -3,13% | 144.450,00 |
| 08.01.2025 | 34,00 | 34,49 | 33,85 | 34,23 | -0,26% | 96.769,00 |
| 07.01.2025 | 35,60 | 35,94 | 34,13 | 34,32 | -3,57% | 124.961,00 |
| 06.01.2025 | 35,42 | 36,17 | 35,15 | 35,59 | 0,85% | 136.078,00 |
| 03.01.2025 | 34,76 | 35,30 | 34,28 | 35,29 | 1,64% | 102.802,00 |
| 02.01.2025 | 35,08 | 35,28 | 34,66 | 34,72 | -0,80% | 123.097,00 |
| 31.12.2024 | 35,13 | 35,73 | 34,97 | 35,00 | -0,03% | 177.306,00 |
| 30.12.2024 | 34,85 | 35,44 | 34,68 | 35,01 | 0,14% | 180.344,00 |
| 27.12.2024 | 34,86 | 35,33 | 34,51 | 34,96 | -0,82% | 108.702,00 |
| 26.12.2024 | 34,60 | 35,29 | 34,60 | 35,25 | 0,83% | 79.324,00 |
| 24.12.2024 | 34,64 | 34,97 | 34,35 | 34,96 | 1,13% | 46.561,00 |
| 23.12.2024 | 34,42 | 34,58 | 33,93 | 34,57 | 0,09% | 146.488,00 |
| 20.12.2024 | 33,49 | 35,11 | 33,49 | 34,54 | 1,80% | 759.240,00 |
| 19.12.2024 | 34,54 | 35,08 | 33,51 | 33,93 | -0,38% | 156.645,00 |
| 18.12.2024 | 36,48 | 36,48 | 33,96 | 34,06 | -5,73% | 204.760,00 |
| 17.12.2024 | 36,84 | 37,22 | 36,10 | 36,13 | -2,27% | 155.789,00 |
| 16.12.2024 | 36,24 | 37,22 | 36,07 | 36,97 | 2,21% | 121.612,00 |
| 13.12.2024 | 36,22 | 36,24 | 35,84 | 36,17 | -0,33% | 66.128,00 |
| 12.12.2024 | 36,72 | 36,94 | 36,25 | 36,29 | -1,33% | 73.805,00 |
| 11.12.2024 | 36,66 | 37,31 | 36,64 | 36,78 | 0,44% | 140.612,00 |
| 10.12.2024 | 36,47 | 37,43 | 36,11 | 36,62 | 0,11% | 98.972,00 |
| 09.12.2024 | 37,25 | 37,43 | 36,52 | 36,58 | -1,56% | 76.325,00 |
| 06.12.2024 | 37,39 | 37,39 | 36,72 | 37,16 | 0,43% | 58.173,00 |
| 05.12.2024 | 37,53 | 37,88 | 36,93 | 37,00 | -0,80% | 70.357,00 |
| 04.12.2024 | 36,80 | 37,37 | 36,62 | 37,30 | 1,86% | 122.976,00 |
| 03.12.2024 | 37,39 | 37,48 | 36,59 | 36,62 | -1,69% | 59.890,00 |
| 02.12.2024 | 36,97 | 37,66 | 36,76 | 37,25 | 0,30% | 103.413,00 |
| 29.11.2024 | 37,72 | 37,83 | 36,83 | 37,14 | -0,77% | 72.161,00 |
| 27.11.2024 | 38,16 | 38,42 | 37,43 | 37,43 | -0,85% | 69.140,00 |
| 26.11.2024 | 37,86 | 38,14 | 37,47 | 37,75 | -1,23% | 97.844,00 |
| 25.11.2024 | 38,10 | 39,08 | 37,88 | 38,22 | 1,51% | 141.870,00 |
| 22.11.2024 | 37,05 | 37,70 | 36,96 | 37,65 | 2,06% | 130.908,00 |
| 21.11.2024 | 36,31 | 37,15 | 35,93 | 36,89 | 2,79% | 102.693,00 |
| 20.11.2024 | 35,83 | 35,95 | 35,45 | 35,89 | -0,42% | 54.416,00 |
| 19.11.2024 | 35,76 | 36,21 | 35,71 | 36,04 | -0,33% | 60.028,00 |
| 18.11.2024 | 36,32 | 36,90 | 36,13 | 36,16 | -0,58% | 79.717,00 |
| 15.11.2024 | 36,49 | 36,59 | 35,76 | 36,37 | 0,33% | 94.628,00 |
| 14.11.2024 | 36,91 | 36,91 | 35,93 | 36,25 | -0,93% | 93.448,00 |
| 13.11.2024 | 37,30 | 37,71 | 36,47 | 36,59 | -1,40% | 124.427,00 |
| 12.11.2024 | 37,55 | 38,09 | 37,02 | 37,11 | -1,36% | 149.691,00 |
| 11.11.2024 | 37,22 | 38,21 | 37,05 | 37,62 | 2,90% | 160.545,00 |
| 08.11.2024 | 36,16 | 36,81 | 36,09 | 36,56 | 0,33% | 102.487,00 |
| 07.11.2024 | 37,69 | 37,69 | 36,24 | 36,44 | -3,83% | 174.824,00 |
| 06.11.2024 | 35,29 | 38,12 | 35,29 | 37,89 | 12,84% | 589.643,00 |
| 05.11.2024 | 32,82 | 33,63 | 32,76 | 33,58 | 2,41% | 115.269,00 |
| 04.11.2024 | 32,92 | 33,03 | 32,29 | 32,79 | -1,09% | 118.213,00 |
| 01.11.2024 | 33,81 | 33,81 | 33,07 | 33,15 | -0,96% | 86.943,00 |
| 31.10.2024 | 34,26 | 34,26 | 33,47 | 33,47 | -1,76% | 116.119,00 |
| 30.10.2024 | 33,80 | 34,93 | 33,80 | 34,07 | 0,24% | 122.984,00 |
| 29.10.2024 | 33,98 | 34,14 | 33,84 | 33,99 | -0,82% | 117.748,00 |
| 28.10.2024 | 33,42 | 34,39 | 33,33 | 34,27 | 3,88% | 98.685,00 |
| 25.10.2024 | 33,44 | 33,49 | 32,97 | 32,99 | -0,69% | 138.670,00 |
| 24.10.2024 | 32,06 | 33,67 | 32,06 | 33,22 | -1,69% | 141.664,00 |
| 23.10.2024 | 32,13 | 33,94 | 32,13 | 33,79 | 4,42% | 164.116,00 |
| 22.10.2024 | 31,97 | 32,40 | 31,92 | 32,36 | 1,22% | 100.437,00 |
| 21.10.2024 | 33,27 | 33,34 | 31,97 | 31,97 | -3,99% | 101.601,00 |
| 18.10.2024 | 33,96 | 33,96 | 33,22 | 33,30 | -1,94% | 79.615,00 |
| 17.10.2024 | 33,75 | 34,04 | 33,57 | 33,96 | 0,12% | 78.472,00 |
| 16.10.2024 | 33,58 | 34,18 | 33,47 | 33,92 | 2,29% | 123.867,00 |
| 15.10.2024 | 32,71 | 34,02 | 32,58 | 33,16 | 1,41% | 115.050,00 |
| 14.10.2024 | 32,44 | 32,88 | 32,19 | 32,70 | 0,71% | 89.332,00 |
| 11.10.2024 | 31,45 | 32,52 | 31,40 | 32,47 | 4,00% | 140.822,00 |
| 10.10.2024 | 30,98 | 31,22 | 30,75 | 31,22 | -0,06% | 193.955,00 |
| 09.10.2024 | 31,24 | 31,62 | 31,11 | 31,24 | 0,00% | 118.361,00 |
| 08.10.2024 | 31,48 | 31,59 | 31,16 | 31,24 | -0,13% | 109.016,00 |
| 07.10.2024 | 31,14 | 31,48 | 31,05 | 31,28 | -0,13% | 79.960,00 |
| 04.10.2024 | 31,51 | 31,66 | 31,10 | 31,32 | 1,10% | 206.706,00 |
| 03.10.2024 | 30,79 | 31,06 | 30,62 | 30,98 | 0,00% | 149.861,00 |
| 02.10.2024 | 31,11 | 31,42 | 30,83 | 30,98 | -0,06% | 106.489,00 |
| 01.10.2024 | 31,94 | 31,94 | 30,98 | 31,00 | -3,52% | 153.081,00 |
| 30.09.2024 | 31,62 | 32,37 | 31,62 | 32,13 | 1,52% | 88.594,00 |
| 27.09.2024 | 31,91 | 32,15 | 31,49 | 31,65 | 0,16% | 76.181,00 |