35,660$
0,45%
Echtzeit-Aktienkurs Firstsun Capital Bancorp
Bid:
Ask:
Aktienkurse zur Firstsun Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,20 | 35,66 | 35,20 | 35,66 | 0,59% | 5.163,00 |
| 28.05.2026 | 35,60 | 35,60 | 34,86 | 35,45 | -0,25% | 112.247,00 |
| 27.05.2026 | 35,93 | 36,41 | 35,40 | 35,54 | -0,75% | 118.104,00 |
| 26.05.2026 | 35,57 | 36,20 | 35,57 | 35,81 | 1,04% | 130.823,00 |
| 22.05.2026 | 36,07 | 36,24 | 35,36 | 35,44 | -1,47% | 117.490,00 |
| 21.05.2026 | 35,85 | 36,24 | 35,63 | 35,97 | -0,08% | 190.739,00 |
| 20.05.2026 | 35,42 | 36,65 | 35,40 | 36,00 | 2,13% | 196.272,00 |
| 19.05.2026 | 35,16 | 35,68 | 34,80 | 35,25 | -0,09% | 133.434,00 |
| 18.05.2026 | 34,69 | 35,62 | 34,46 | 35,28 | 2,32% | 167.774,00 |
| 15.05.2026 | 35,17 | 35,17 | 34,41 | 34,48 | -2,10% | 194.455,00 |
| 14.05.2026 | 35,47 | 35,70 | 35,18 | 35,22 | 0,20% | 142.964,00 |
| 13.05.2026 | 35,69 | 36,03 | 35,13 | 35,15 | -2,20% | 149.040,00 |
| 12.05.2026 | 35,79 | 36,08 | 35,12 | 35,94 | 0,59% | 131.113,00 |
| 11.05.2026 | 36,75 | 37,00 | 35,67 | 35,73 | -3,64% | 220.254,00 |
| 08.05.2026 | 36,89 | 37,27 | 36,65 | 37,08 | 0,76% | 137.430,00 |
| 07.05.2026 | 36,85 | 37,28 | 36,75 | 36,80 | 0,14% | 147.934,00 |
| 06.05.2026 | 36,74 | 37,23 | 36,40 | 36,75 | 1,21% | 147.896,00 |
| 05.05.2026 | 36,00 | 36,57 | 35,67 | 36,31 | 1,23% | 229.663,00 |
| 04.05.2026 | 35,76 | 35,98 | 35,24 | 35,87 | -0,17% | 194.878,00 |
| 01.05.2026 | 35,24 | 36,33 | 34,70 | 35,93 | 1,61% | 213.459,00 |
| 30.04.2026 | 35,66 | 35,91 | 34,62 | 35,36 | -0,34% | 282.704,00 |
| 29.04.2026 | 36,10 | 37,24 | 34,10 | 35,48 | -4,90% | 603.151,00 |
| 28.04.2026 | 34,59 | 37,67 | 34,49 | 37,31 | -3,37% | 504.295,00 |
| 27.04.2026 | 38,09 | 38,76 | 37,99 | 38,61 | 0,99% | 206.917,00 |
| 24.04.2026 | 38,24 | 39,50 | 37,97 | 38,23 | -0,53% | 176.647,00 |
| 23.04.2026 | 38,07 | 38,52 | 37,61 | 38,44 | 0,72% | 122.004,00 |
| 22.04.2026 | 38,25 | 38,53 | 37,81 | 38,16 | 0,13% | 177.888,00 |
| 21.04.2026 | 39,26 | 39,52 | 38,06 | 38,11 | -3,40% | 257.723,00 |
| 20.04.2026 | 39,03 | 39,63 | 38,85 | 39,45 | 0,84% | 175.882,00 |
| 17.04.2026 | 38,96 | 40,25 | 38,72 | 39,12 | 1,82% | 509.402,00 |
| 16.04.2026 | 38,09 | 39,22 | 37,90 | 38,42 | 0,26% | 303.322,00 |
| 15.04.2026 | 38,93 | 39,10 | 38,14 | 38,32 | -1,39% | 281.081,00 |
| 14.04.2026 | 38,07 | 39,09 | 37,95 | 38,86 | 1,83% | 340.957,00 |
| 13.04.2026 | 37,39 | 38,63 | 36,93 | 38,16 | 1,33% | 277.737,00 |
| 10.04.2026 | 37,69 | 37,82 | 37,03 | 37,66 | -0,30% | 239.291,00 |
| 09.04.2026 | 36,30 | 37,88 | 36,22 | 37,78 | 3,07% | 303.345,00 |
| 08.04.2026 | 36,48 | 37,24 | 35,83 | 36,65 | 3,65% | 576.508,00 |
| 07.04.2026 | 36,04 | 36,48 | 34,75 | 35,36 | -1,94% | 351.683,00 |
| 06.04.2026 | 36,52 | 36,90 | 35,34 | 36,06 | -1,69% | 328.873,00 |
| 02.04.2026 | 36,12 | 37,01 | 35,68 | 36,68 | -0,08% | 378.694,00 |
| 01.04.2026 | 36,82 | 38,50 | 36,58 | 36,71 | 0,69% | 246.994,00 |
| 31.03.2026 | 36,27 | 36,86 | 35,10 | 36,46 | 1,70% | 779.882,00 |
| 30.03.2026 | 36,47 | 36,53 | 35,56 | 35,85 | -0,58% | 113.445,00 |
| 27.03.2026 | 36,11 | 36,44 | 35,68 | 36,06 | -1,10% | 119.079,00 |
| 26.03.2026 | 36,36 | 36,78 | 36,05 | 36,46 | -1,11% | 153.113,00 |
| 25.03.2026 | 36,80 | 37,19 | 36,49 | 36,87 | 1,49% | 120.644,00 |
| 24.03.2026 | 35,90 | 36,40 | 35,63 | 36,33 | -0,14% | 117.310,00 |
| 23.03.2026 | 36,74 | 37,40 | 36,10 | 36,38 | 2,45% | 195.721,00 |
| 20.03.2026 | 36,02 | 36,03 | 35,16 | 35,51 | -1,09% | 300.598,00 |
| 19.03.2026 | 34,69 | 36,25 | 34,38 | 35,90 | 3,31% | 182.461,00 |
| 18.03.2026 | 34,68 | 34,88 | 34,09 | 34,75 | -0,94% | 279.964,00 |
| 17.03.2026 | 35,57 | 35,57 | 34,84 | 35,08 | -0,57% | 93.730,00 |
| 16.03.2026 | 34,95 | 35,41 | 34,95 | 35,28 | 1,26% | 87.177,00 |
| 13.03.2026 | 35,29 | 35,50 | 34,53 | 34,84 | -0,63% | 203.306,00 |
| 12.03.2026 | 34,65 | 35,28 | 34,12 | 35,06 | -0,06% | 107.223,00 |
| 11.03.2026 | 36,22 | 36,22 | 34,69 | 35,08 | -3,01% | 106.961,00 |
| 10.03.2026 | 36,18 | 37,19 | 35,38 | 36,17 | 0,25% | 231.691,00 |
| 09.03.2026 | 36,09 | 36,32 | 34,97 | 36,08 | -1,64% | 100.320,00 |
| 06.03.2026 | 36,17 | 36,84 | 35,02 | 36,68 | -1,32% | 199.647,00 |
| 05.03.2026 | 37,48 | 37,69 | 36,90 | 37,17 | -1,98% | 149.229,00 |
| 04.03.2026 | 37,90 | 38,08 | 37,08 | 37,92 | 1,23% | 108.883,00 |
| 03.03.2026 | 36,33 | 37,53 | 35,80 | 37,46 | 0,92% | 113.484,00 |
| 02.03.2026 | 35,89 | 37,21 | 35,53 | 37,12 | 1,78% | 122.876,00 |
| 27.02.2026 | 37,79 | 37,79 | 36,11 | 36,47 | -5,47% | 100.770,00 |
| 26.02.2026 | 38,48 | 39,00 | 37,67 | 38,58 | 0,42% | 99.497,00 |
| 25.02.2026 | 37,50 | 38,60 | 37,08 | 38,42 | 3,42% | 102.687,00 |
| 24.02.2026 | 36,97 | 37,35 | 36,31 | 37,15 | 0,03% | 124.826,00 |
| 23.02.2026 | 39,57 | 39,90 | 36,66 | 37,14 | -5,93% | 124.053,00 |
| 20.02.2026 | 39,03 | 39,75 | 38,54 | 39,48 | 1,08% | 64.577,00 |
| 19.02.2026 | 38,87 | 39,37 | 38,49 | 39,06 | -0,46% | 135.645,00 |
| 18.02.2026 | 39,43 | 40,38 | 39,08 | 39,24 | -1,03% | 202.244,00 |
| 17.02.2026 | 39,42 | 39,96 | 38,33 | 39,65 | 1,17% | 221.308,00 |
| 13.02.2026 | 38,30 | 39,48 | 37,98 | 39,19 | 2,40% | 115.372,00 |
| 12.02.2026 | 38,92 | 39,45 | 37,66 | 38,27 | -1,29% | 124.347,00 |
| 11.02.2026 | 39,68 | 40,50 | 38,25 | 38,77 | -2,17% | 118.067,00 |
| 10.02.2026 | 40,29 | 40,75 | 39,49 | 39,63 | -2,08% | 161.486,00 |
| 09.02.2026 | 40,49 | 41,10 | 40,05 | 40,47 | 0,35% | 196.667,00 |
| 06.02.2026 | 40,42 | 40,85 | 40,06 | 40,33 | 0,70% | 142.164,00 |
| 05.02.2026 | 40,77 | 41,20 | 39,42 | 40,05 | -1,93% | 173.545,00 |
| 04.02.2026 | 41,31 | 42,34 | 39,35 | 40,84 | -0,17% | 241.293,00 |
| 03.02.2026 | 40,69 | 41,59 | 40,30 | 40,91 | 0,86% | 278.532,00 |
| 02.02.2026 | 39,34 | 41,38 | 38,75 | 40,56 | 2,74% | 328.852,00 |
| 30.01.2026 | 38,47 | 39,80 | 38,40 | 39,48 | 2,95% | 208.785,00 |
| 29.01.2026 | 37,65 | 38,87 | 37,65 | 38,35 | 1,86% | 333.566,00 |
| 28.01.2026 | 38,81 | 38,81 | 37,17 | 37,65 | -3,20% | 317.588,00 |
| 27.01.2026 | 38,49 | 39,52 | 38,00 | 38,90 | 2,87% | 227.548,00 |
| 26.01.2026 | 37,62 | 38,70 | 37,00 | 37,81 | 0,11% | 246.478,00 |
| 23.01.2026 | 39,67 | 39,73 | 37,71 | 37,77 | -5,41% | 129.519,00 |
| 22.01.2026 | 39,74 | 40,58 | 39,09 | 39,93 | 0,48% | 156.195,00 |
| 21.01.2026 | 38,38 | 39,85 | 38,38 | 39,74 | 4,14% | 160.632,00 |
| 20.01.2026 | 38,29 | 38,72 | 38,03 | 38,16 | -1,60% | 69.479,00 |
| 16.01.2026 | 39,29 | 39,56 | 38,73 | 38,78 | -1,52% | 140.053,00 |
| 15.01.2026 | 38,87 | 39,57 | 38,87 | 39,38 | 1,81% | 95.353,00 |
| 14.01.2026 | 37,78 | 38,75 | 37,78 | 38,68 | 1,94% | 113.881,00 |
| 13.01.2026 | 38,86 | 38,99 | 37,73 | 37,95 | -1,90% | 63.712,00 |
| 12.01.2026 | 38,65 | 38,96 | 38,28 | 38,68 | -0,64% | 52.825,00 |
| 09.01.2026 | 39,62 | 40,00 | 38,71 | 38,93 | -1,64% | 63.205,00 |
| 08.01.2026 | 38,18 | 39,90 | 38,18 | 39,58 | 3,03% | 129.332,00 |
| 07.01.2026 | 38,65 | 38,65 | 37,92 | 38,42 | -0,61% | 68.005,00 |
| 06.01.2026 | 37,69 | 38,87 | 37,65 | 38,65 | 1,87% | 116.021,00 |