38,990$
-0,23%
Echtzeit-Aktienkurs FirstSun Capital Bancorp
Bid:
Ask:
Aktienkurse zur FirstSun Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 38,96 | 39,58 | 38,56 | 38,99 | -0,26% | 237.779,00 |
| 29.07.2026 | 37,85 | 39,70 | 37,85 | 39,09 | -0,64% | 508.229,00 |
| 28.07.2026 | 35,29 | 39,54 | 35,00 | 39,34 | 13,01% | 1.095.400,00 |
| 27.07.2026 | 34,87 | 35,36 | 34,73 | 34,81 | 0,93% | 128.752,00 |
| 24.07.2026 | 34,10 | 34,84 | 33,83 | 34,49 | 1,32% | 128.161,00 |
| 23.07.2026 | 33,66 | 34,06 | 33,12 | 34,04 | 0,35% | 208.222,00 |
| 22.07.2026 | 34,22 | 34,27 | 33,73 | 33,92 | -0,79% | 132.498,00 |
| 21.07.2026 | 34,83 | 35,05 | 34,13 | 34,19 | -2,51% | 213.324,00 |
| 20.07.2026 | 35,45 | 35,56 | 34,75 | 35,07 | -1,02% | 181.195,00 |
| 17.07.2026 | 36,08 | 36,30 | 35,28 | 35,43 | -2,90% | 186.359,00 |
| 16.07.2026 | 35,50 | 36,51 | 35,50 | 36,49 | 3,40% | 259.257,00 |
| 15.07.2026 | 35,54 | 35,79 | 35,25 | 35,29 | -0,08% | 208.562,00 |
| 14.07.2026 | 35,59 | 35,75 | 35,26 | 35,32 | -0,45% | 203.232,00 |
| 13.07.2026 | 35,17 | 35,75 | 35,05 | 35,48 | 1,14% | 249.549,00 |
| 10.07.2026 | 34,62 | 36,45 | 34,17 | 35,08 | -7,51% | 604.505,00 |
| 09.07.2026 | 37,11 | 38,29 | 37,11 | 37,93 | 2,02% | 209.963,00 |
| 08.07.2026 | 38,50 | 38,71 | 36,95 | 37,18 | -3,57% | 291.247,00 |
| 07.07.2026 | 38,88 | 39,21 | 38,51 | 38,56 | -0,58% | 231.772,00 |
| 06.07.2026 | 38,91 | 39,63 | 38,41 | 38,78 | -0,51% | 260.729,00 |
| 02.07.2026 | 39,90 | 40,61 | 38,87 | 38,98 | -2,18% | 311.149,00 |
| 01.07.2026 | 39,69 | 40,34 | 39,20 | 39,85 | 2,76% | 458.846,00 |
| 30.06.2026 | 38,63 | 38,99 | 37,30 | 38,78 | 0,00% | 274.549,00 |
| 29.06.2026 | 38,00 | 38,84 | 37,49 | 38,78 | 1,23% | 309.933,00 |
| 26.06.2026 | 37,77 | 38,79 | 37,30 | 38,31 | 1,85% | 1.932.159,00 |
| 25.06.2026 | 37,69 | 38,11 | 37,39 | 37,62 | -0,59% | 170.491,00 |
| 24.06.2026 | 37,12 | 37,87 | 37,12 | 37,84 | 2,13% | 195.195,00 |
| 23.06.2026 | 35,80 | 37,25 | 35,80 | 37,05 | 2,86% | 356.172,00 |
| 22.06.2026 | 36,11 | 36,80 | 35,73 | 36,02 | -0,47% | 248.368,00 |
| 18.06.2026 | 35,94 | 36,25 | 35,58 | 36,19 | 2,21% | 625.741,00 |
| 17.06.2026 | 35,89 | 36,50 | 35,25 | 35,41 | -1,89% | 319.927,00 |
| 16.06.2026 | 36,66 | 36,95 | 35,80 | 36,09 | -0,52% | 219.554,00 |
| 15.06.2026 | 37,07 | 37,54 | 36,17 | 36,28 | -1,71% | 174.110,00 |
| 12.06.2026 | 36,93 | 37,16 | 36,49 | 36,91 | 0,33% | 145.500,00 |
| 11.06.2026 | 36,53 | 37,02 | 36,08 | 36,79 | 1,10% | 102.784,00 |
| 10.06.2026 | 36,59 | 37,00 | 36,07 | 36,39 | -0,30% | 192.025,00 |
| 09.06.2026 | 35,77 | 36,95 | 35,77 | 36,50 | 2,24% | 253.068,00 |
| 08.06.2026 | 35,68 | 36,23 | 35,65 | 35,70 | 0,08% | 145.204,00 |
| 05.06.2026 | 35,27 | 36,00 | 34,90 | 35,67 | 1,21% | 159.514,00 |
| 04.06.2026 | 34,76 | 35,51 | 34,50 | 35,25 | 2,82% | 238.985,00 |
| 03.06.2026 | 34,90 | 34,93 | 34,26 | 34,28 | -2,34% | 152.726,00 |
| 02.06.2026 | 34,56 | 35,28 | 34,56 | 35,10 | 0,98% | 133.621,00 |
| 01.06.2026 | 35,10 | 35,30 | 34,43 | 34,76 | -1,95% | 171.538,00 |
| 29.05.2026 | 35,40 | 35,71 | 35,11 | 35,45 | 0,00% | 180.900,00 |
| 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 |