36,960$
0,71%
Echtzeit-Aktienkurs Firstsun Capital Bancorp
Bid:
Ask:
Aktienkurse zur Firstsun Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 36,68 | 36,99 | 36,18 | 36,93 | 0,63% | 148.003,00 |
| 01.07.2025 | 34,49 | 36,84 | 34,49 | 36,70 | 5,61% | 223.133,00 |
| 30.06.2025 | 34,64 | 35,00 | 34,35 | 34,75 | 0,64% | 208.787,00 |
| 27.06.2025 | 34,57 | 35,01 | 34,34 | 34,53 | -0,06% | 1.939.836,00 |
| 26.06.2025 | 33,92 | 34,73 | 33,84 | 34,55 | 2,52% | 91.758,00 |
| 25.06.2025 | 34,12 | 34,12 | 33,44 | 33,70 | -1,49% | 65.570,00 |
| 24.06.2025 | 33,91 | 34,40 | 33,91 | 34,21 | 0,88% | 99.822,00 |
| 23.06.2025 | 32,95 | 33,91 | 32,51 | 33,91 | 1,71% | 144.680,00 |
| 20.06.2025 | 33,35 | 34,68 | 33,00 | 33,34 | 0,03% | 136.945,00 |
| 18.06.2025 | 33,20 | 33,75 | 32,86 | 33,33 | 0,09% | 145.360,00 |
| 17.06.2025 | 33,00 | 34,36 | 32,54 | 33,30 | 0,48% | 112.887,00 |
| 16.06.2025 | 33,78 | 34,08 | 33,02 | 33,14 | -0,69% | 65.555,00 |
| 13.06.2025 | 34,16 | 34,46 | 33,27 | 33,37 | -3,55% | 67.099,00 |
| 12.06.2025 | 34,66 | 35,33 | 34,12 | 34,60 | -0,75% | 53.717,00 |
| 11.06.2025 | 36,00 | 36,00 | 34,66 | 34,86 | -2,27% | 41.899,00 |
| 10.06.2025 | 34,81 | 35,67 | 34,81 | 35,67 | 1,94% | 39.758,00 |
| 09.06.2025 | 35,11 | 35,31 | 34,94 | 34,99 | 0,29% | 43.688,00 |
| 06.06.2025 | 34,72 | 35,05 | 34,35 | 34,89 | 0,95% | 89.763,00 |
| 05.06.2025 | 34,78 | 35,00 | 34,14 | 34,56 | -0,95% | 57.274,00 |
| 04.06.2025 | 35,33 | 35,82 | 34,61 | 34,89 | -0,34% | 111.991,00 |
| 03.06.2025 | 35,09 | 35,99 | 35,00 | 35,01 | -0,68% | 115.033,00 |
| 02.06.2025 | 35,68 | 36,26 | 35,08 | 35,25 | -1,62% | 66.948,00 |
| 30.05.2025 | 36,11 | 36,35 | 35,22 | 35,83 | -0,80% | 76.939,00 |
| 29.05.2025 | 36,15 | 36,74 | 35,37 | 36,12 | 0,19% | 53.801,00 |
| 28.05.2025 | 36,68 | 36,86 | 36,01 | 36,05 | -1,26% | 42.670,00 |
| 27.05.2025 | 35,91 | 36,51 | 34,96 | 36,51 | 3,16% | 51.770,00 |
| 23.05.2025 | 35,11 | 37,52 | 34,91 | 35,39 | -0,59% | 70.684,00 |
| 22.05.2025 | 35,93 | 36,08 | 35,32 | 35,60 | -1,41% | 91.919,00 |
| 21.05.2025 | 36,94 | 37,14 | 36,03 | 36,11 | -2,46% | 49.974,00 |
| 20.05.2025 | 36,99 | 37,40 | 36,93 | 37,02 | 0,05% | 90.512,00 |
| 19.05.2025 | 36,35 | 37,31 | 36,10 | 37,00 | 0,38% | 109.586,00 |
| 16.05.2025 | 36,68 | 37,51 | 36,33 | 36,86 | 0,27% | 69.743,00 |
| 15.05.2025 | 36,83 | 37,30 | 36,45 | 36,76 | -0,19% | 73.602,00 |
| 14.05.2025 | 36,63 | 37,89 | 36,44 | 36,83 | 0,00% | 115.238,00 |
| 13.05.2025 | 36,12 | 37,41 | 36,00 | 36,83 | -0,08% | 128.327,00 |
| 12.05.2025 | 37,10 | 37,25 | 36,37 | 36,86 | 1,29% | 102.206,00 |
| 09.05.2025 | 36,22 | 36,58 | 35,63 | 36,39 | 0,47% | 60.843,00 |
| 08.05.2025 | 35,46 | 36,27 | 35,22 | 36,22 | 2,43% | 143.360,00 |
| 07.05.2025 | 36,18 | 36,66 | 35,11 | 35,36 | -2,21% | 52.800,00 |
| 06.05.2025 | 34,86 | 36,54 | 34,86 | 36,16 | 1,86% | 147.725,00 |
| 05.05.2025 | 35,05 | 37,06 | 35,05 | 35,50 | -0,89% | 97.057,00 |
| 02.05.2025 | 35,21 | 35,86 | 35,11 | 35,82 | 2,20% | 127.667,00 |
| 01.05.2025 | 34,61 | 35,34 | 34,10 | 35,05 | 0,17% | 85.073,00 |
| 30.04.2025 | 34,83 | 35,75 | 34,66 | 34,99 | -0,93% | 88.469,00 |
| 29.04.2025 | 35,75 | 36,86 | 33,93 | 35,32 | -2,00% | 98.828,00 |
| 28.04.2025 | 35,98 | 36,15 | 34,97 | 36,04 | -0,03% | 68.677,00 |
| 25.04.2025 | 35,67 | 36,42 | 34,48 | 36,05 | 1,07% | 51.537,00 |
| 24.04.2025 | 35,63 | 36,29 | 35,02 | 35,67 | 0,51% | 65.485,00 |
| 23.04.2025 | 35,00 | 36,46 | 35,00 | 35,49 | 2,10% | 86.905,00 |
| 22.04.2025 | 33,72 | 35,06 | 33,65 | 34,76 | 3,64% | 98.682,00 |
| 21.04.2025 | 33,90 | 34,64 | 33,47 | 33,54 | -1,27% | 64.654,00 |
| 17.04.2025 | 34,07 | 34,32 | 33,77 | 33,97 | 0,74% | 129.102,00 |
| 16.04.2025 | 34,39 | 34,70 | 33,40 | 33,72 | -1,06% | 78.099,00 |
| 15.04.2025 | 32,77 | 34,35 | 32,05 | 34,08 | 2,43% | 102.705,00 |
| 14.04.2025 | 32,75 | 33,60 | 32,50 | 33,27 | 2,18% | 187.789,00 |
| 11.04.2025 | 32,27 | 32,76 | 31,70 | 32,56 | 0,09% | 50.192,00 |
| 10.04.2025 | 34,41 | 36,25 | 32,09 | 32,53 | -5,71% | 111.743,00 |
| 09.04.2025 | 32,59 | 34,81 | 32,00 | 34,50 | 4,39% | 108.321,00 |
| 08.04.2025 | 33,50 | 34,14 | 32,66 | 33,05 | -0,35% | 93.425,00 |
| 07.04.2025 | 33,25 | 34,58 | 32,50 | 33,17 | -1,65% | 176.038,00 |
| 04.04.2025 | 34,33 | 34,83 | 33,21 | 33,72 | -3,33% | 62.288,00 |
| 03.04.2025 | 36,60 | 37,82 | 34,75 | 34,88 | -4,41% | 100.353,00 |
| 02.04.2025 | 35,85 | 36,50 | 35,85 | 36,49 | 1,42% | 68.840,00 |
| 01.04.2025 | 36,48 | 36,50 | 35,80 | 35,98 | -0,42% | 153.351,00 |
| 31.03.2025 | 37,75 | 38,01 | 35,98 | 36,13 | -4,29% | 1.589.498,00 |
| 28.03.2025 | 38,62 | 39,99 | 37,61 | 37,75 | -1,95% | 26.239,00 |
| 27.03.2025 | 38,21 | 39,00 | 38,00 | 38,50 | 0,39% | 79.262,00 |
| 26.03.2025 | 38,74 | 38,91 | 38,18 | 38,35 | -0,18% | 20.014,00 |
| 25.03.2025 | 38,50 | 38,70 | 37,88 | 38,42 | 0,00% | 36.892,00 |
| 24.03.2025 | 38,34 | 39,12 | 37,97 | 38,42 | 0,89% | 18.608,00 |
| 21.03.2025 | 37,43 | 39,23 | 37,10 | 38,08 | 0,12% | 76.330,00 |
| 20.03.2025 | 37,96 | 38,17 | 37,60 | 38,04 | -0,33% | 24.168,00 |
| 19.03.2025 | 38,08 | 39,26 | 37,77 | 38,16 | 0,24% | 31.783,00 |
| 18.03.2025 | 38,73 | 38,73 | 38,07 | 38,07 | -2,27% | 16.484,00 |
| 17.03.2025 | 38,69 | 39,51 | 37,73 | 38,96 | 0,71% | 44.048,00 |
| 14.03.2025 | 39,64 | 39,64 | 38,22 | 38,68 | 1,02% | 26.424,00 |
| 13.03.2025 | 39,22 | 39,22 | 38,08 | 38,29 | 0,92% | 49.507,00 |
| 12.03.2025 | 37,73 | 38,35 | 37,06 | 37,94 | 0,03% | 135.242,00 |
| 11.03.2025 | 38,15 | 39,01 | 37,00 | 37,93 | 1,80% | 41.384,00 |
| 10.03.2025 | 38,61 | 38,90 | 37,26 | 37,26 | -4,83% | 32.850,00 |
| 07.03.2025 | 39,07 | 39,15 | 38,27 | 39,15 | 0,93% | 53.389,00 |
| 06.03.2025 | 38,40 | 38,80 | 38,14 | 38,79 | -0,36% | 43.704,00 |
| 05.03.2025 | 39,60 | 40,72 | 38,77 | 38,93 | -0,94% | 36.049,00 |
| 04.03.2025 | 40,09 | 41,05 | 39,12 | 39,30 | -1,63% | 53.746,00 |
| 03.03.2025 | 39,73 | 40,85 | 39,11 | 39,95 | 0,43% | 49.903,00 |
| 28.02.2025 | 40,17 | 40,30 | 39,51 | 39,78 | -1,14% | 158.631,00 |
| 27.02.2025 | 39,48 | 40,25 | 39,11 | 40,24 | 0,70% | 26.481,00 |
| 26.02.2025 | 39,50 | 40,35 | 39,43 | 39,96 | -0,72% | 29.775,00 |
| 25.02.2025 | 39,86 | 41,25 | 38,58 | 40,25 | -1,40% | 41.324,00 |
| 24.02.2025 | 40,68 | 41,66 | 40,51 | 40,82 | -1,23% | 89.195,00 |
| 21.02.2025 | 42,24 | 42,24 | 41,07 | 41,33 | -0,41% | 50.325,00 |
| 20.02.2025 | 41,69 | 41,92 | 41,25 | 41,50 | -1,05% | 31.702,00 |
| 19.02.2025 | 42,10 | 42,17 | 41,34 | 41,94 | -0,19% | 26.312,00 |
| 18.02.2025 | 43,96 | 44,98 | 38,25 | 42,02 | -2,35% | 62.302,00 |
| 14.02.2025 | 41,67 | 43,70 | 41,67 | 43,03 | 0,07% | 47.855,00 |
| 13.02.2025 | 44,09 | 44,25 | 42,78 | 43,00 | -2,21% | 62.439,00 |
| 12.02.2025 | 42,31 | 45,32 | 41,57 | 43,97 | 1,74% | 151.035,00 |
| 11.02.2025 | 42,40 | 43,25 | 42,09 | 43,22 | 2,20% | 58.271,00 |
| 10.02.2025 | 43,40 | 43,80 | 41,15 | 42,29 | 0,91% | 62.391,00 |
| 07.02.2025 | 42,00 | 42,25 | 41,37 | 41,91 | -0,99% | 39.104,00 |