Echtzeit-Aktienkurs First Commonwealth Financial Corp
Bid:
Ask:
Aktienkurse zur First Commonwealth Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,38 | 13,86 | 0,00 | 13,43 | -2,75% | - |
| 25.02.2021 | 13,83 | 13,84 | 13,81 | 13,81 | -0,58% | - |
| 24.02.2021 | 13,72 | 14,00 | 13,67 | 13,89 | 3,12% | - |
| 23.02.2021 | 13,49 | 13,61 | 13,36 | 13,47 | 1,28% | - |
| 22.02.2021 | 13,17 | 13,38 | 13,16 | 13,30 | 1,76% | - |
| 19.02.2021 | 12,96 | 13,09 | 12,91 | 13,07 | 2,23% | - |
| 18.02.2021 | 13,04 | 13,06 | 12,76 | 12,79 | -1,58% | - |
| 17.02.2021 | 12,95 | 13,10 | 12,91 | 12,99 | 0,74% | - |
| 16.02.2021 | 12,82 | 12,98 | 12,74 | 12,90 | 2,02% | - |
| 12.02.2021 | 12,67 | 12,71 | 12,50 | 12,64 | 0,48% | - |
| 11.02.2021 | 12,77 | 12,79 | 12,46 | 12,58 | -1,49% | - |
| 10.02.2021 | 12,84 | 12,98 | 12,73 | 12,77 | -0,70% | - |
| 09.02.2021 | 12,56 | 12,90 | 12,53 | 12,86 | 1,50% | - |
| 08.02.2021 | 12,62 | 12,72 | 12,56 | 12,67 | 1,77% | - |
| 05.02.2021 | 12,37 | 12,49 | 12,28 | 12,45 | 0,28% | - |
| 04.02.2021 | 12,33 | 12,52 | 12,26 | 12,42 | 2,56% | - |
| 03.02.2021 | 11,95 | 12,11 | 11,76 | 12,11 | -0,25% | - |
| 02.02.2021 | 11,98 | 12,19 | 11,90 | 12,14 | 2,49% | - |
| 01.02.2021 | 11,69 | 11,88 | 0,00 | 11,84 | 0,81% | - |
| 29.01.2021 | 12,03 | 12,12 | 11,64 | 11,75 | -2,13% | - |
| 28.01.2021 | 12,00 | 12,00 | 12,00 | 12,00 | 2,35% | - |
| 27.01.2021 | 12,07 | 12,08 | 11,62 | 11,73 | -6,01% | - |
| 26.01.2021 | 12,57 | 12,64 | 0,00 | 12,48 | -0,95% | - |
| 25.01.2021 | 12,46 | 12,66 | 12,26 | 12,60 | -0,63% | - |
| 22.01.2021 | 12,21 | 12,68 | 12,20 | 12,68 | 2,42% | - |
| 21.01.2021 | 12,38 | 12,38 | 12,38 | 12,38 | -2,52% | - |
| 20.01.2021 | 12,70 | 12,70 | 12,70 | 12,70 | -0,31% | - |
| 19.01.2021 | 12,60 | 12,79 | 12,55 | 12,74 | 0,51% | - |
| 15.01.2021 | 12,51 | 12,81 | 12,49 | 12,67 | -1,55% | - |
| 14.01.2021 | 12,87 | 12,99 | 12,74 | 12,87 | 2,35% | - |
| 13.01.2021 | 12,55 | 12,65 | 12,38 | 12,58 | -0,79% | - |
| 12.01.2021 | 12,67 | 12,84 | 12,59 | 12,68 | 1,36% | - |
| 11.01.2021 | 12,26 | 12,52 | 12,23 | 12,51 | 5,53% | - |
| 08.01.2021 | 11,91 | 11,95 | 11,61 | 11,85 | -2,15% | - |
| 07.01.2021 | 12,10 | 12,14 | 12,01 | 12,11 | 0,54% | - |
| 06.01.2021 | 11,85 | 12,34 | 11,84 | 12,05 | 9,75% | - |
| 05.01.2021 | 10,99 | 11,11 | 10,86 | 10,98 | 0,50% | - |
| 04.01.2021 | 10,92 | 10,97 | 10,70 | 10,92 | -0,23% | - |
| 31.12.2020 | 10,85 | 10,98 | 10,85 | 10,95 | 1,20% | - |
| 30.12.2020 | 10,86 | 10,88 | 10,77 | 10,82 | 0,93% | - |
| 29.12.2020 | 10,81 | 10,81 | 10,68 | 10,72 | -1,79% | - |
| 28.12.2020 | 10,91 | 10,96 | 0,00 | 10,91 | 2,83% | - |
| 24.12.2020 | 10,58 | 10,95 | 10,32 | 10,61 | -0,42% | - |
| 23.12.2020 | 10,55 | 10,68 | 10,51 | 10,66 | 2,60% | - |
| 22.12.2020 | 10,43 | 10,44 | 10,35 | 10,39 | -0,10% | - |
| 21.12.2020 | 10,38 | 10,46 | 10,26 | 10,40 | -2,49% | - |
| 18.12.2020 | 10,71 | 10,88 | 10,61 | 10,66 | 0,14% | - |
| 17.12.2020 | 10,58 | 10,71 | 10,51 | 10,65 | -0,75% | - |
| 16.12.2020 | 10,73 | 10,78 | 10,61 | 10,73 | 0,56% | - |
| 15.12.2020 | 10,44 | 10,72 | 10,39 | 10,67 | 2,50% | - |
| 14.12.2020 | 10,57 | 10,59 | 10,36 | 10,41 | 0,19% | - |
| 11.12.2020 | 10,42 | 10,48 | 10,32 | 10,39 | -1,33% | - |
| 10.12.2020 | 10,47 | 10,60 | 10,45 | 10,53 | -0,14% | - |
| 09.12.2020 | 10,70 | 10,70 | 10,49 | 10,54 | 1,15% | - |
| 08.12.2020 | 10,51 | 10,51 | 10,42 | 10,42 | 0,24% | - |
| 07.12.2020 | 10,39 | 10,47 | 10,37 | 10,40 | -0,67% | - |
| 04.12.2020 | 10,37 | 10,49 | 10,33 | 10,47 | 3,87% | - |
| 03.12.2020 | 10,05 | 10,21 | 10,04 | 10,08 | 2,18% | - |
| 02.12.2020 | 10,04 | 10,17 | 9,86 | 9,86 | 0,56% | - |
| 01.12.2020 | 10,03 | 10,04 | 9,77 | 9,81 | 1,55% | - |
| 30.11.2020 | 9,94 | 10,05 | 9,66 | 9,66 | -4,83% | - |
| 27.11.2020 | 10,08 | 10,28 | 10,03 | 10,15 | -1,84% | - |
| 25.11.2020 | 10,34 | 10,34 | 10,33 | 10,34 | -2,78% | - |
| 24.11.2020 | 10,55 | 10,74 | 10,48 | 10,63 | 4,78% | - |
| 23.11.2020 | 10,11 | 10,27 | 10,11 | 10,15 | 1,81% | - |
| 20.11.2020 | 9,84 | 10,00 | 9,79 | 9,97 | 0,15% | - |
| 19.11.2020 | 9,96 | 9,96 | 9,95 | 9,95 | -0,60% | - |
| 18.11.2020 | 10,27 | 10,30 | 10,01 | 10,01 | -1,48% | - |
| 17.11.2020 | 9,89 | 10,22 | 9,88 | 10,16 | -0,93% | - |
| 16.11.2020 | 10,19 | 10,29 | 10,10 | 10,26 | 4,48% | - |
| 13.11.2020 | 9,71 | 9,90 | 9,67 | 9,82 | 3,15% | - |
| 12.11.2020 | 9,53 | 9,60 | 9,36 | 9,52 | -2,41% | - |
| 11.11.2020 | 9,68 | 9,78 | 9,53 | 9,75 | -2,74% | - |
| 10.11.2020 | 10,13 | 10,19 | 9,97 | 10,03 | 0,80% | - |
| 09.11.2020 | 9,45 | 10,13 | 9,44 | 9,95 | 18,46% | - |
| 06.11.2020 | 8,55 | 8,57 | 8,37 | 8,40 | -1,47% | - |
| 05.11.2020 | 8,34 | 8,63 | 8,34 | 8,52 | 3,46% | - |
| 04.11.2020 | 8,55 | 8,63 | 8,22 | 8,24 | -9,06% | - |
| 03.11.2020 | 9,12 | 9,15 | 8,95 | 9,06 | 2,32% | - |
| 02.11.2020 | 8,77 | 8,89 | 8,73 | 8,85 | 3,09% | - |
| 30.10.2020 | 8,62 | 8,69 | 8,55 | 8,59 | 0,12% | - |
| 29.10.2020 | 8,39 | 8,60 | 8,30 | 8,58 | 2,14% | - |
| 28.10.2020 | 8,52 | 8,57 | 8,34 | 8,40 | -3,23% | - |
| 27.10.2020 | 9,02 | 9,03 | 8,67 | 8,68 | -3,56% | - |
| 26.10.2020 | 8,99 | 9,01 | 8,90 | 9,00 | -1,53% | - |
| 23.10.2020 | 9,21 | 9,23 | 9,02 | 9,14 | 0,72% | - |
| 22.10.2020 | 8,82 | 9,07 | 8,81 | 9,07 | 3,84% | - |
| 21.10.2020 | 8,68 | 8,76 | 8,66 | 8,74 | 1,16% | - |
| 20.10.2020 | 8,72 | 8,76 | 8,59 | 8,64 | 1,77% | - |
| 19.10.2020 | 8,68 | 8,71 | 8,48 | 8,49 | -1,16% | - |
| 16.10.2020 | 8,43 | 8,62 | 8,36 | 8,59 | 0,64% | - |
| 15.10.2020 | 8,30 | 8,55 | 8,28 | 8,53 | 2,65% | - |
| 14.10.2020 | 8,46 | 8,46 | 8,31 | 8,31 | -2,29% | - |
| 13.10.2020 | 8,63 | 8,67 | 8,46 | 8,51 | -3,19% | - |
| 12.10.2020 | 8,69 | 8,80 | 8,65 | 8,79 | 1,50% | - |
| 09.10.2020 | 8,79 | 8,84 | 8,63 | 8,66 | -1,37% | - |
| 08.10.2020 | 8,61 | 8,81 | 8,58 | 8,78 | 2,57% | - |
| 07.10.2020 | 8,66 | 8,70 | 8,42 | 8,56 | 1,36% | - |
| 06.10.2020 | 8,40 | 8,72 | 8,40 | 8,44 | 0,90% | - |
| 05.10.2020 | 8,37 | 8,37 | 8,37 | 8,37 | 3,59% | - |