40,920$
-1,16%
Echtzeit-Aktienkurs Firstsun Capital Bancorp
Bid:
Ask:
Aktienkurse zur Firstsun Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,50 | 41,60 | 40,92 | 40,92 | -1,16% | 4.445,00 |
| 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 |
| 15.08.2025 | 36,53 | 36,68 | 36,00 | 36,40 | 0,25% | 149.758,00 |
| 14.08.2025 | 36,45 | 36,87 | 35,92 | 36,31 | -1,55% | 119.177,00 |
| 13.08.2025 | 36,26 | 37,35 | 35,99 | 36,88 | 2,53% | 183.998,00 |
| 12.08.2025 | 35,63 | 36,33 | 35,47 | 35,97 | 1,74% | 175.689,00 |
| 11.08.2025 | 35,09 | 35,44 | 34,72 | 35,36 | 1,07% | 48.625,00 |
| 08.08.2025 | 34,62 | 35,19 | 34,60 | 34,98 | 1,83% | 68.346,00 |
| 07.08.2025 | 35,26 | 35,26 | 34,11 | 34,35 | -1,55% | 48.197,00 |
| 06.08.2025 | 35,01 | 35,24 | 34,71 | 34,89 | -0,06% | 69.823,00 |
| 05.08.2025 | 34,81 | 35,00 | 34,35 | 34,91 | 0,78% | 82.199,00 |
| 04.08.2025 | 34,81 | 34,82 | 34,34 | 34,64 | -0,57% | 88.752,00 |
| 01.08.2025 | 35,41 | 35,72 | 34,74 | 34,84 | -2,00% | 115.003,00 |
| 31.07.2025 | 35,60 | 36,00 | 34,99 | 35,55 | -1,06% | 100.150,00 |
| 30.07.2025 | 36,20 | 37,35 | 35,54 | 35,93 | -0,14% | 247.085,00 |
| 29.07.2025 | 38,79 | 39,36 | 35,95 | 35,98 | -8,33% | 192.154,00 |
| 28.07.2025 | 38,95 | 39,25 | 38,62 | 39,25 | 1,06% | 97.460,00 |
| 25.07.2025 | 38,87 | 39,09 | 38,06 | 38,84 | -0,03% | 111.013,00 |
| 24.07.2025 | 39,42 | 39,63 | 38,72 | 38,85 | -1,97% | 108.079,00 |
| 23.07.2025 | 39,94 | 40,11 | 36,56 | 39,63 | -0,10% | 166.371,00 |
| 22.07.2025 | 39,38 | 39,85 | 38,65 | 39,67 | 0,71% | 109.018,00 |
| 21.07.2025 | 39,26 | 39,59 | 39,01 | 39,39 | 0,64% | 92.454,00 |
| 18.07.2025 | 38,91 | 39,21 | 38,30 | 39,14 | 1,06% | 86.932,00 |
| 17.07.2025 | 37,78 | 38,80 | 37,64 | 38,73 | 2,22% | 101.685,00 |
| 16.07.2025 | 37,92 | 38,59 | 37,27 | 37,89 | 0,64% | 110.334,00 |
| 15.07.2025 | 38,31 | 38,86 | 37,37 | 37,65 | -1,47% | 117.305,00 |
| 14.07.2025 | 37,23 | 38,21 | 37,23 | 38,21 | 2,08% | 198.981,00 |
| 11.07.2025 | 37,30 | 37,62 | 36,60 | 37,43 | -0,35% | 108.223,00 |
| 10.07.2025 | 37,72 | 38,19 | 37,33 | 37,56 | -0,73% | 97.211,00 |
| 09.07.2025 | 38,36 | 38,87 | 37,30 | 37,84 | 0,12% | 150.309,00 |
| 08.07.2025 | 37,11 | 38,16 | 36,66 | 37,79 | 2,11% | 135.648,00 |
| 07.07.2025 | 37,44 | 37,69 | 36,48 | 37,01 | -1,80% | 123.104,00 |
| 03.07.2025 | 37,10 | 38,41 | 36,88 | 37,69 | 2,06% | 84.787,00 |
| 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 |