39,560$
2,98%
Echtzeit-Aktienkurs Firstsun Capital Bancorp
Bid:
Ask:
Aktienkurse zur Firstsun Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 38,18 | 39,90 | 38,18 | 39,58 | 3,03% | 129.326,00 |
| 07.01.2026 | 38,65 | 38,65 | 37,92 | 38,42 | -0,44% | 68.005,00 |
| 06.01.2026 | 37,69 | 38,87 | 37,65 | 38,59 | 1,70% | 116.021,00 |
| 05.01.2026 | 37,66 | 38,82 | 37,66 | 37,94 | 0,34% | 241.874,00 |
| 02.01.2026 | 37,63 | 38,12 | 37,41 | 37,81 | 0,46% | 120.664,00 |
| 31.12.2025 | 37,54 | 37,82 | 37,28 | 37,64 | 0,25% | 73.219,00 |
| 30.12.2025 | 37,98 | 38,04 | 37,49 | 37,54 | -1,21% | 72.806,00 |
| 29.12.2025 | 38,36 | 38,44 | 37,86 | 38,00 | -0,94% | 60.141,00 |
| 26.12.2025 | 38,59 | 38,83 | 38,01 | 38,36 | -0,47% | 64.187,00 |
| 24.12.2025 | 38,27 | 38,79 | 38,27 | 38,54 | 0,21% | 43.703,00 |
| 23.12.2025 | 38,41 | 39,04 | 38,41 | 38,46 | -0,77% | 112.901,00 |
| 22.12.2025 | 39,08 | 39,46 | 38,62 | 38,76 | -0,79% | 74.248,00 |
| 19.12.2025 | 39,78 | 40,07 | 38,88 | 39,07 | -1,74% | 176.005,00 |
| 18.12.2025 | 39,13 | 39,99 | 38,85 | 39,76 | 2,42% | 185.615,00 |
| 17.12.2025 | 38,85 | 39,61 | 38,74 | 38,82 | 0,73% | 136.856,00 |
| 16.12.2025 | 38,63 | 38,89 | 37,20 | 38,54 | 0,16% | 149.708,00 |
| 15.12.2025 | 37,79 | 38,63 | 37,13 | 38,48 | 1,83% | 181.663,00 |
| 12.12.2025 | 38,08 | 38,22 | 37,41 | 37,79 | -0,11% | 127.620,00 |
| 11.12.2025 | 37,63 | 38,19 | 36,80 | 37,83 | 0,24% | 194.626,00 |
| 10.12.2025 | 36,38 | 37,92 | 36,24 | 37,74 | 3,57% | 233.851,00 |
| 09.12.2025 | 35,74 | 36,62 | 35,74 | 36,44 | 2,30% | 193.223,00 |
| 08.12.2025 | 35,70 | 36,10 | 35,25 | 35,62 | -0,45% | 153.430,00 |
| 05.12.2025 | 35,18 | 36,15 | 35,04 | 35,78 | 2,00% | 173.226,00 |
| 04.12.2025 | 34,80 | 35,25 | 34,31 | 35,08 | 1,24% | 185.148,00 |
| 03.12.2025 | 33,97 | 34,93 | 33,76 | 34,65 | 2,58% | 120.617,00 |
| 02.12.2025 | 34,18 | 34,19 | 33,67 | 33,78 | -0,30% | 116.620,00 |
| 01.12.2025 | 33,43 | 34,07 | 33,43 | 33,88 | 1,35% | 175.844,00 |
| 28.11.2025 | 33,67 | 33,76 | 33,41 | 33,43 | -1,42% | 32.782,00 |
| 26.11.2025 | 34,22 | 34,50 | 33,82 | 33,91 | -1,62% | 67.505,00 |
| 25.11.2025 | 33,00 | 34,47 | 33,00 | 34,47 | 4,14% | 102.016,00 |
| 24.11.2025 | 33,01 | 33,15 | 32,40 | 33,10 | -0,15% | 134.486,00 |
| 21.11.2025 | 31,48 | 33,35 | 31,48 | 33,15 | 5,54% | 124.434,00 |
| 20.11.2025 | 31,25 | 31,87 | 31,25 | 31,41 | 0,80% | 113.299,00 |
| 19.11.2025 | 30,68 | 31,23 | 30,53 | 31,16 | 1,20% | 94.476,00 |
| 18.11.2025 | 30,15 | 31,72 | 29,95 | 30,79 | 2,02% | 343.571,00 |
| 17.11.2025 | 32,38 | 32,49 | 30,15 | 30,18 | -7,20% | 162.795,00 |
| 14.11.2025 | 31,97 | 32,52 | 31,30 | 32,52 | 1,47% | 122.957,00 |
| 13.11.2025 | 32,10 | 32,48 | 31,89 | 32,05 | -0,16% | 134.025,00 |
| 12.11.2025 | 32,29 | 32,54 | 31,89 | 32,10 | -1,05% | 129.387,00 |
| 11.11.2025 | 32,25 | 32,83 | 31,93 | 32,44 | 0,68% | 127.409,00 |
| 10.11.2025 | 32,94 | 32,94 | 32,11 | 32,22 | -1,38% | 116.582,00 |
| 07.11.2025 | 33,56 | 33,56 | 32,60 | 32,67 | -2,26% | 181.362,00 |
| 06.11.2025 | 33,65 | 34,44 | 33,41 | 33,43 | -1,55% | 92.251,00 |
| 05.11.2025 | 33,34 | 34,44 | 32,85 | 33,95 | 2,35% | 202.478,00 |
| 04.11.2025 | 33,24 | 33,76 | 32,68 | 33,17 | -0,81% | 359.088,00 |
| 03.11.2025 | 33,73 | 33,89 | 32,92 | 33,44 | -1,76% | 244.583,00 |
| 31.10.2025 | 33,21 | 34,09 | 33,01 | 34,04 | 1,40% | 293.452,00 |
| 30.10.2025 | 33,50 | 33,97 | 32,96 | 33,57 | 0,24% | 543.059,00 |
| 29.10.2025 | 33,50 | 34,04 | 32,59 | 33,49 | -0,06% | 351.351,00 |
| 28.10.2025 | 37,70 | 37,80 | 33,21 | 33,51 | -16,54% | 822.401,00 |
| 27.10.2025 | 40,50 | 40,77 | 39,98 | 40,15 | -0,72% | 76.221,00 |
| 24.10.2025 | 39,95 | 40,50 | 39,95 | 40,44 | 2,04% | 54.708,00 |
| 23.10.2025 | 39,75 | 40,01 | 39,38 | 39,63 | -0,68% | 100.392,00 |
| 22.10.2025 | 39,46 | 40,10 | 39,16 | 39,90 | 1,01% | 81.342,00 |
| 21.10.2025 | 39,37 | 40,02 | 39,01 | 39,50 | 0,03% | 92.878,00 |
| 20.10.2025 | 38,53 | 39,62 | 38,14 | 39,49 | 2,65% | 101.818,00 |
| 17.10.2025 | 37,93 | 39,14 | 37,71 | 38,47 | 1,91% | 97.392,00 |
| 16.10.2025 | 40,65 | 41,18 | 37,65 | 37,75 | -7,34% | 118.038,00 |
| 15.10.2025 | 41,59 | 42,00 | 40,53 | 40,74 | -1,59% | 69.129,00 |
| 14.10.2025 | 39,50 | 41,46 | 39,25 | 41,40 | 3,92% | 78.323,00 |
| 13.10.2025 | 39,80 | 40,15 | 39,40 | 39,84 | 0,86% | 68.894,00 |
| 10.10.2025 | 40,64 | 41,07 | 39,45 | 39,50 | -2,52% | 229.725,00 |
| 09.10.2025 | 40,63 | 41,40 | 39,59 | 40,52 | -0,15% | 165.152,00 |
| 08.10.2025 | 40,55 | 40,76 | 39,60 | 40,58 | 1,02% | 115.815,00 |
| 07.10.2025 | 40,80 | 41,08 | 39,29 | 40,17 | -1,13% | 156.434,00 |
| 06.10.2025 | 39,63 | 40,88 | 38,97 | 40,63 | 3,28% | 128.622,00 |
| 03.10.2025 | 38,78 | 39,68 | 38,78 | 39,34 | 1,24% | 33.135,00 |
| 02.10.2025 | 38,86 | 38,89 | 38,50 | 38,86 | 0,00% | 57.460,00 |
| 01.10.2025 | 38,50 | 39,36 | 38,08 | 38,86 | 0,18% | 95.232,00 |
| 30.09.2025 | 39,73 | 39,84 | 38,68 | 38,79 | -2,68% | 133.579,00 |
| 29.09.2025 | 40,00 | 40,00 | 38,18 | 39,86 | -0,33% | 148.172,00 |
| 26.09.2025 | 39,77 | 41,16 | 39,17 | 39,99 | 0,71% | 82.486,00 |
| 25.09.2025 | 39,57 | 39,79 | 39,06 | 39,71 | 0,15% | 83.402,00 |
| 24.09.2025 | 39,74 | 40,30 | 39,41 | 39,65 | 0,28% | 135.550,00 |
| 23.09.2025 | 39,31 | 40,47 | 35,38 | 39,54 | 0,64% | 217.597,00 |
| 22.09.2025 | 39,43 | 39,51 | 38,70 | 39,29 | -0,96% | 172.905,00 |
| 19.09.2025 | 39,45 | 39,96 | 38,48 | 39,67 | 0,51% | 675.807,00 |
| 18.09.2025 | 38,67 | 39,50 | 38,02 | 39,47 | 4,09% | 165.809,00 |
| 17.09.2025 | 37,32 | 38,45 | 37,29 | 37,92 | 1,99% | 120.525,00 |
| 16.09.2025 | 37,53 | 37,69 | 37,00 | 37,18 | -1,25% | 78.352,00 |
| 15.09.2025 | 37,97 | 38,22 | 37,59 | 37,65 | -0,34% | 120.005,00 |
| 12.09.2025 | 38,46 | 38,65 | 37,10 | 37,78 | -1,84% | 68.510,00 |
| 11.09.2025 | 37,68 | 38,50 | 37,68 | 38,49 | 2,18% | 95.731,00 |
| 10.09.2025 | 38,31 | 38,62 | 37,03 | 37,67 | -1,98% | 176.905,00 |
| 09.09.2025 | 38,64 | 39,82 | 38,28 | 38,43 | -0,44% | 89.026,00 |
| 08.09.2025 | 38,60 | 38,92 | 37,75 | 38,60 | 0,46% | 89.039,00 |
| 05.09.2025 | 38,74 | 39,00 | 37,78 | 38,43 | -0,56% | 102.998,00 |
| 04.09.2025 | 38,58 | 38,78 | 38,10 | 38,64 | 0,57% | 73.227,00 |
| 03.09.2025 | 38,32 | 38,94 | 38,19 | 38,42 | -0,16% | 135.585,00 |
| 02.09.2025 | 37,73 | 38,63 | 36,82 | 38,48 | 1,24% | 219.058,00 |
| 29.08.2025 | 38,05 | 38,19 | 36,30 | 38,01 | -0,03% | 126.970,00 |
| 28.08.2025 | 38,20 | 38,40 | 37,50 | 38,02 | 0,21% | 146.003,00 |
| 27.08.2025 | 37,17 | 37,96 | 37,00 | 37,94 | 1,17% | 575.602,00 |
| 26.08.2025 | 37,87 | 39,56 | 37,09 | 37,50 | 0,03% | 738.324,00 |
| 25.08.2025 | 37,26 | 37,66 | 34,85 | 37,49 | -0,03% | 140.794,00 |
| 22.08.2025 | 36,55 | 37,94 | 36,55 | 37,50 | 2,71% | 157.584,00 |
| 21.08.2025 | 36,25 | 36,62 | 36,18 | 36,51 | -0,14% | 45.525,00 |
| 20.08.2025 | 36,63 | 36,78 | 36,31 | 36,56 | 0,34% | 73.451,00 |
| 19.08.2025 | 36,68 | 36,85 | 36,08 | 36,44 | -0,72% | 63.533,00 |
| 18.08.2025 | 36,15 | 36,79 | 35,78 | 36,70 | 0,82% | 92.473,00 |