Echtzeit-Aktienkurs First Bancshares Inc.
Bid:
Ask:
Aktienkurse zur First Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,24 | 32,25 | 32,15 | 32,15 | -3,03% | - |
| 25.02.2021 | 33,52 | 33,93 | 32,92 | 33,16 | -3,01% | - |
| 24.02.2021 | 33,45 | 34,82 | 33,34 | 34,19 | 2,29% | - |
| 23.02.2021 | 33,71 | 33,71 | 32,77 | 33,42 | 0,41% | - |
| 22.02.2021 | 32,61 | 33,29 | 0,00 | 33,29 | 1,62% | - |
| 19.02.2021 | 32,09 | 33,04 | 31,90 | 32,76 | 2,60% | - |
| 18.02.2021 | 32,21 | 32,34 | 31,26 | 31,93 | -2,01% | - |
| 17.02.2021 | 0,00 | 32,58 | 0,00 | 32,58 | 0,34% | - |
| 16.02.2021 | 32,18 | 32,84 | 32,18 | 32,47 | 0,50% | - |
| 12.02.2021 | 32,24 | 32,79 | 31,55 | 32,31 | 0,28% | - |
| 11.02.2021 | 32,29 | 32,94 | 31,60 | 32,22 | 0,12% | - |
| 10.02.2021 | 32,39 | 33,07 | 31,70 | 32,18 | -1,96% | - |
| 09.02.2021 | 32,29 | 32,97 | 31,98 | 32,83 | 0,46% | - |
| 08.02.2021 | 32,44 | 32,81 | 32,19 | 32,68 | 1,89% | - |
| 05.02.2021 | 31,74 | 32,29 | 31,69 | 32,07 | -1,11% | - |
| 04.02.2021 | 32,43 | 32,43 | 32,43 | 32,43 | 3,51% | - |
| 03.02.2021 | 31,47 | 31,99 | 30,71 | 31,33 | -0,62% | - |
| 02.02.2021 | 31,02 | 31,63 | 30,93 | 31,53 | 2,32% | - |
| 01.02.2021 | 30,22 | 30,86 | 29,91 | 30,81 | 2,58% | - |
| 29.01.2021 | 30,89 | 30,92 | 29,58 | 30,04 | -2,04% | - |
| 28.01.2021 | 30,03 | 31,43 | 0,00 | 30,66 | 3,35% | - |
| 27.01.2021 | 30,07 | 30,51 | 29,63 | 29,67 | -5,45% | - |
| 26.01.2021 | 31,72 | 32,01 | 31,11 | 31,38 | -1,69% | - |
| 25.01.2021 | 31,86 | 32,10 | 31,22 | 31,92 | -1,68% | - |
| 22.01.2021 | 31,74 | 32,89 | 31,24 | 32,46 | 2,04% | - |
| 21.01.2021 | 0,00 | 31,81 | 0,00 | 31,81 | -1,21% | - |
| 20.01.2021 | 32,75 | 32,98 | 32,02 | 32,20 | -0,34% | - |
| 19.01.2021 | 32,72 | 33,17 | 31,91 | 32,31 | -1,79% | - |
| 15.01.2021 | 32,83 | 33,44 | 32,64 | 32,90 | -0,62% | - |
| 14.01.2021 | 32,77 | 33,69 | 32,62 | 33,11 | 1,22% | - |
| 13.01.2021 | 32,59 | 32,85 | 32,24 | 32,71 | 0,55% | - |
| 12.01.2021 | 32,54 | 32,87 | 32,45 | 32,53 | 2,06% | - |
| 11.01.2021 | 32,06 | 32,15 | 31,81 | 31,87 | -0,34% | - |
| 08.01.2021 | 31,64 | 32,04 | 31,38 | 31,98 | -1,13% | - |
| 07.01.2021 | 31,96 | 32,39 | 31,56 | 32,35 | 1,47% | - |
| 06.01.2021 | 31,67 | 32,57 | 31,46 | 31,88 | 4,32% | - |
| 05.01.2021 | 30,82 | 31,07 | 30,12 | 30,56 | 0,21% | - |
| 04.01.2021 | 30,49 | 30,70 | 30,08 | 30,49 | -1,29% | - |
| 31.12.2020 | 30,79 | 31,03 | 30,19 | 30,89 | 0,67% | - |
| 30.12.2020 | 30,55 | 30,88 | 30,51 | 30,69 | 0,87% | - |
| 29.12.2020 | 30,36 | 30,46 | 30,02 | 30,42 | -2,90% | - |
| 28.12.2020 | 30,82 | 31,41 | 30,40 | 31,33 | 2,89% | - |
| 24.12.2020 | 30,20 | 32,28 | 29,72 | 30,45 | -1,25% | - |
| 23.12.2020 | 29,91 | 30,95 | 29,91 | 30,84 | 6,58% | - |
| 22.12.2020 | 28,93 | 29,16 | 28,74 | 28,93 | 0,64% | - |
| 21.12.2020 | 28,63 | 28,86 | 28,44 | 28,75 | -1,83% | - |
| 18.12.2020 | 30,08 | 30,32 | 28,65 | 29,28 | -2,01% | - |
| 17.12.2020 | 29,81 | 30,27 | 29,58 | 29,88 | 0,91% | - |
| 16.12.2020 | 29,82 | 30,06 | 29,31 | 29,61 | -1,20% | - |
| 15.12.2020 | 29,82 | 30,06 | 29,70 | 29,97 | 1,28% | - |
| 14.12.2020 | 29,86 | 29,94 | 29,59 | 29,59 | -0,57% | - |
| 11.12.2020 | 29,84 | 29,95 | 29,40 | 29,76 | -0,17% | - |
| 10.12.2020 | 29,36 | 29,89 | 29,35 | 29,81 | 0,56% | - |
| 09.12.2020 | 29,76 | 29,82 | 28,89 | 29,65 | 0,29% | - |
| 08.12.2020 | 29,24 | 30,03 | 29,20 | 29,56 | -0,97% | - |
| 07.12.2020 | 29,83 | 29,85 | 29,83 | 29,85 | 0,78% | - |
| 04.12.2020 | 29,00 | 29,70 | 28,88 | 29,62 | 3,55% | - |
| 03.12.2020 | 28,68 | 29,09 | 28,59 | 28,61 | -0,21% | - |
| 02.12.2020 | 30,22 | 30,22 | 28,67 | 28,67 | 0,19% | - |
| 01.12.2020 | 28,67 | 28,87 | 28,08 | 28,61 | 20,72% | - |
| 30.11.2020 | 27,33 | 27,33 | 21,11 | 23,70 | -52,53% | - |
| 27.11.2020 | 27,81 | 49,93 | 27,39 | 49,93 | 71,86% | - |
| 25.11.2020 | 28,36 | 29,10 | 28,36 | 29,05 | -0,84% | - |
| 24.11.2020 | 29,08 | 29,85 | 28,80 | 29,30 | 3,08% | - |
| 23.11.2020 | 28,40 | 28,67 | 28,19 | 28,42 | 0,28% | - |
| 20.11.2020 | 28,18 | 28,50 | 27,89 | 28,34 | 2,77% | - |
| 19.11.2020 | 28,12 | 28,12 | 27,57 | 27,58 | -1,97% | - |
| 18.11.2020 | 28,58 | 28,64 | 28,09 | 28,13 | -1,59% | - |
| 17.11.2020 | 28,20 | 28,93 | 28,20 | 28,59 | -0,80% | - |
| 16.11.2020 | 28,87 | 29,03 | 28,48 | 28,82 | 3,28% | - |
| 13.11.2020 | 27,61 | 28,21 | 27,54 | 27,90 | 2,93% | - |
| 12.11.2020 | 27,27 | 27,39 | 26,81 | 27,11 | -0,20% | - |
| 11.11.2020 | 27,75 | 28,24 | 26,87 | 27,16 | -1,00% | - |
| 10.11.2020 | 28,33 | 28,51 | 0,00 | 27,44 | 1,25% | - |
| 09.11.2020 | 26,89 | 27,59 | 26,30 | 27,10 | 12,97% | - |
| 06.11.2020 | 24,92 | 24,92 | 23,95 | 23,99 | -2,66% | - |
| 05.11.2020 | 24,52 | 25,08 | 24,20 | 24,64 | 3,57% | - |
| 04.11.2020 | 24,51 | 24,85 | 23,73 | 23,79 | -5,84% | - |
| 03.11.2020 | 25,31 | 25,52 | 24,87 | 25,27 | 3,04% | - |
| 02.11.2020 | 23,76 | 24,66 | 23,76 | 24,52 | 3,35% | - |
| 30.10.2020 | 0,00 | 24,11 | 0,00 | 23,73 | -0,52% | - |
| 29.10.2020 | 23,25 | 23,99 | 0,00 | 23,85 | 3,02% | - |
| 28.10.2020 | 23,41 | 23,80 | 22,86 | 23,15 | -0,77% | - |
| 27.10.2020 | 24,63 | 24,63 | 23,27 | 23,33 | -3,91% | - |
| 26.10.2020 | 24,11 | 24,36 | 24,06 | 24,28 | -2,92% | - |
| 23.10.2020 | 24,54 | 25,02 | 24,42 | 25,01 | 3,52% | - |
| 22.10.2020 | 24,13 | 24,95 | 24,04 | 24,16 | 1,43% | - |
| 21.10.2020 | 23,92 | 24,02 | 23,77 | 23,82 | 0,46% | - |
| 20.10.2020 | 23,81 | 23,94 | 23,59 | 23,71 | 0,92% | - |
| 19.10.2020 | 23,50 | 23,92 | 23,39 | 23,50 | -1,92% | - |
| 16.10.2020 | 23,24 | 23,96 | 22,96 | 23,96 | 0,82% | - |
| 15.10.2020 | 22,62 | 23,76 | 22,52 | 23,76 | 6,83% | - |
| 14.10.2020 | 24,02 | 24,10 | 22,24 | 22,24 | -6,67% | - |
| 13.10.2020 | 24,00 | 24,04 | 23,68 | 23,83 | -0,83% | - |
| 12.10.2020 | 23,31 | 24,07 | 23,31 | 24,03 | 2,04% | - |
| 09.10.2020 | 23,24 | 23,61 | 22,92 | 23,55 | 0,49% | - |
| 08.10.2020 | 22,34 | 23,58 | 22,34 | 23,44 | 0,39% | - |
| 07.10.2020 | 23,08 | 23,41 | 22,60 | 23,35 | 5,18% | - |
| 06.10.2020 | 22,21 | 22,21 | 22,20 | 22,20 | -2,48% | - |
| 05.10.2020 | 22,46 | 22,77 | 22,45 | 22,76 | 4,16% | - |