38,355$
2,17%
Echtzeit-Aktienkurs FirstSun Capital Bancorp
Bid:
Ask:
Aktienkurse zur FirstSun Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 37,73 | 38,85 | 37,60 | 38,34 | 2,13% | 306.952,00 |
| 19.10.2026 | 37,64 | 38,09 | 37,42 | 37,54 | -1,08% | 204.726,00 |
| 16.10.2026 | 38,12 | 38,92 | 37,88 | 37,95 | 0,24% | 197.791,00 |
| 15.10.2026 | 37,86 | 37,86 | 37,86 | 37,86 | 0,50% | 15,00 |
| 14.10.2026 | 37,71 | 38,47 | 37,58 | 37,67 | -1,75% | 306.036,00 |
| 13.10.2026 | 39,11 | 39,18 | 38,29 | 38,34 | -1,21% | 257.910,00 |
| 12.10.2026 | 38,40 | 38,99 | 38,29 | 38,81 | 0,83% | 201.379,00 |
| 09.10.2026 | 38,84 | 38,85 | 38,41 | 38,49 | -1,05% | 163.253,00 |
| 08.10.2026 | 38,26 | 39,11 | 38,21 | 38,90 | 1,09% | 322.630,00 |
| 07.10.2026 | 39,03 | 39,08 | 38,32 | 38,48 | -1,81% | 286.738,00 |
| 06.10.2026 | 39,64 | 39,76 | 39,09 | 39,19 | -0,66% | 266.178,00 |
| 05.10.2026 | 39,72 | 39,85 | 38,76 | 39,45 | -0,18% | 232.420,00 |
| 02.10.2026 | 38,96 | 39,85 | 38,96 | 39,52 | 1,86% | 335.419,00 |
| 01.10.2026 | 38,41 | 39,02 | 37,71 | 38,80 | 0,49% | 414.269,00 |
| 30.09.2026 | 38,66 | 39,04 | 38,34 | 38,61 | -0,03% | 374.451,00 |
| 29.09.2026 | 39,52 | 39,57 | 38,50 | 38,62 | -1,66% | 347.592,00 |
| 28.09.2026 | 39,53 | 39,56 | 39,13 | 39,27 | -1,18% | 298.235,00 |
| 25.09.2026 | 39,25 | 39,88 | 39,25 | 39,74 | 1,27% | 272.874,00 |
| 24.09.2026 | 38,70 | 39,30 | 38,39 | 39,24 | 2,24% | 287.304,00 |
| 23.09.2026 | 39,17 | 39,44 | 38,31 | 38,38 | -2,47% | 370.605,00 |
| 22.09.2026 | 39,69 | 39,98 | 39,09 | 39,35 | -0,43% | 440.632,00 |
| 21.09.2026 | 39,40 | 39,93 | 39,30 | 39,52 | 0,46% | 371.351,00 |
| 18.09.2026 | 39,17 | 39,70 | 39,04 | 39,34 | -0,27% | 1.884.213,00 |
| 17.09.2026 | 39,58 | 39,79 | 39,43 | 39,45 | 0,86% | 297.047,00 |
| 16.09.2026 | 39,95 | 40,25 | 38,75 | 39,11 | -2,42% | 358.281,00 |
| 15.09.2026 | 40,08 | 40,58 | 39,89 | 40,08 | -0,27% | 303.918,00 |
| 14.09.2026 | 40,00 | 40,70 | 39,96 | 40,19 | 0,07% | 336.366,00 |
| 11.09.2026 | 40,56 | 40,83 | 39,97 | 40,16 | 0,07% | 344.866,00 |
| 10.09.2026 | 39,85 | 40,17 | 39,51 | 40,13 | 0,50% | 295.097,00 |
| 09.09.2026 | 40,38 | 40,61 | 39,62 | 39,93 | -1,82% | 319.427,00 |
| 08.09.2026 | 40,98 | 41,11 | 40,50 | 40,67 | -0,61% | 353.507,00 |
| 04.09.2026 | 40,54 | 41,05 | 40,53 | 40,92 | 0,74% | 248.957,00 |
| 03.09.2026 | 40,57 | 41,10 | 40,51 | 40,62 | 1,12% | 248.676,00 |
| 02.09.2026 | 39,54 | 40,54 | 39,39 | 40,17 | 2,01% | 294.267,00 |
| 01.09.2026 | 40,01 | 40,29 | 39,21 | 39,38 | -1,57% | 348.829,00 |
| 31.08.2026 | 39,82 | 40,17 | 39,81 | 40,01 | -0,15% | 297.114,00 |
| 28.08.2026 | 39,98 | 40,68 | 39,98 | 40,07 | -0,17% | 198.282,00 |
| 27.08.2026 | 40,01 | 40,70 | 39,76 | 40,14 | -0,52% | 209.999,00 |
| 26.08.2026 | 40,33 | 40,67 | 40,08 | 40,35 | 0,15% | 180.388,00 |
| 25.08.2026 | 40,74 | 40,91 | 40,28 | 40,29 | -0,67% | 216.871,00 |
| 24.08.2026 | 40,16 | 40,76 | 40,16 | 40,56 | 1,40% | 271.053,00 |
| 21.08.2026 | 40,25 | 40,36 | 39,89 | 40,00 | 0,15% | 204.182,00 |
| 20.08.2026 | 39,62 | 40,02 | 39,38 | 39,94 | 0,05% | 208.884,00 |
| 19.08.2026 | 40,69 | 40,97 | 39,80 | 39,92 | -1,31% | 247.829,00 |
| 18.08.2026 | 40,83 | 41,02 | 40,19 | 40,45 | -1,29% | 268.682,00 |
| 17.08.2026 | 40,92 | 41,12 | 40,67 | 40,98 | -0,32% | 153.041,00 |
| 14.08.2026 | 41,04 | 41,34 | 40,89 | 41,11 | 0,51% | 224.757,00 |
| 13.08.2026 | 40,94 | 41,10 | 40,40 | 40,90 | 0,27% | 614.388,00 |
| 12.08.2026 | 40,64 | 40,96 | 40,10 | 40,79 | 0,44% | 175.573,00 |
| 11.08.2026 | 39,67 | 40,89 | 39,61 | 40,61 | 2,37% | 247.806,00 |
| 10.08.2026 | 39,43 | 39,83 | 39,13 | 39,67 | -0,03% | 198.652,00 |
| 07.08.2026 | 39,80 | 39,96 | 39,46 | 39,68 | -0,23% | 186.055,00 |
| 06.08.2026 | 40,02 | 40,06 | 39,36 | 39,77 | -0,08% | 197.958,00 |
| 05.08.2026 | 39,92 | 40,05 | 39,57 | 39,80 | 0,28% | 371.439,00 |
| 04.08.2026 | 39,27 | 40,21 | 39,07 | 39,69 | 1,12% | 359.109,00 |
| 03.08.2026 | 39,60 | 40,61 | 39,02 | 39,25 | 1,47% | 390.360,00 |
| 31.07.2026 | 38,99 | 39,39 | 38,27 | 38,68 | -0,80% | 232.186,00 |
| 30.07.2026 | 38,96 | 39,58 | 38,56 | 38,99 | -0,26% | 237.980,00 |
| 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 |