Echtzeit-Aktienkurs First Connecticut Bancorp
Bid:
Ask:
Aktienkurse zur First Connecticut Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2018 | 28,99 | 28,99 | 28,99 | 28,99 | -0,28% | - |
| 01.10.2018 | 29,66 | 29,68 | 29,03 | 29,07 | -1,62% | 42.182,00 |
| 28.09.2018 | 29,50 | 29,70 | 29,40 | 29,55 | 0,51% | 9.226,00 |
| 27.09.2018 | 29,50 | 29,65 | 29,40 | 29,40 | -0,84% | 4.537,00 |
| 26.09.2018 | 30,10 | 30,20 | 29,65 | 29,65 | -1,50% | 10.067,00 |
| 25.09.2018 | 30,20 | 30,30 | 30,05 | 30,10 | -0,17% | 4.142,00 |
| 24.09.2018 | 30,95 | 30,95 | 30,15 | 30,15 | -2,58% | 4.871,00 |
| 21.09.2018 | 30,80 | 31,05 | 30,65 | 30,95 | 0,32% | 8.654,00 |
| 20.09.2018 | 30,65 | 30,98 | 30,65 | 30,85 | 1,15% | 5.600,00 |
| 19.09.2018 | 30,15 | 30,53 | 30,15 | 30,50 | 1,33% | 3.598,00 |
| 18.09.2018 | 30,25 | 30,35 | 30,00 | 30,10 | -0,82% | 5.976,00 |
| 17.09.2018 | 30,25 | 30,45 | 30,20 | 30,35 | -0,16% | 6.906,00 |
| 14.09.2018 | 30,45 | 30,45 | 30,30 | 30,40 | 0,50% | 2.529,00 |
| 13.09.2018 | 30,75 | 30,75 | 30,25 | 30,25 | -1,63% | 1.473,00 |
| 12.09.2018 | 31,30 | 31,30 | 30,75 | 30,75 | -1,91% | 2.776,00 |
| 11.09.2018 | 31,45 | 31,50 | 31,30 | 31,35 | -0,48% | 2.057,00 |
| 10.09.2018 | 31,65 | 31,70 | 31,50 | 31,50 | -0,32% | 2.375,00 |
| 07.09.2018 | 31,75 | 31,75 | 31,50 | 31,60 | -0,32% | 2.712,00 |
| 06.09.2018 | 31,60 | 31,85 | 31,60 | 31,70 | -0,78% | 5.118,00 |
| 05.09.2018 | 31,80 | 31,95 | 31,70 | 31,95 | 0,95% | 4.607,00 |
| 04.09.2018 | 31,60 | 31,70 | 31,50 | 31,65 | -0,16% | 3.449,00 |
| 31.08.2018 | 31,55 | 31,70 | 31,50 | 31,70 | 0,16% | 2.570,00 |
| 30.08.2018 | 31,75 | 31,75 | 31,65 | 31,65 | -0,78% | 3.323,00 |
| 29.08.2018 | 31,75 | 31,95 | 31,75 | 31,90 | -0,31% | 3.245,00 |
| 28.08.2018 | 32,05 | 32,10 | 31,95 | 32,00 | 0,00% | 4.598,00 |
| 27.08.2018 | 32,05 | 32,20 | 31,95 | 32,00 | 0,47% | 5.104,00 |
| 24.08.2018 | 32,00 | 32,00 | 31,85 | 31,85 | -0,47% | 3.329,00 |
| 23.08.2018 | 32,10 | 32,20 | 31,95 | 32,00 | -0,16% | 3.022,00 |
| 22.08.2018 | 32,20 | 32,30 | 32,05 | 32,05 | -0,77% | 3.376,00 |
| 21.08.2018 | 32,05 | 32,30 | 32,00 | 32,30 | 1,10% | 3.128,00 |
| 20.08.2018 | 31,95 | 32,05 | 31,75 | 31,95 | -0,16% | 3.633,00 |
| 17.08.2018 | 31,70 | 32,00 | 31,65 | 32,00 | 0,79% | 2.100,00 |
| 16.08.2018 | 31,55 | 31,80 | 31,45 | 31,75 | 1,28% | 2.296,00 |
| 15.08.2018 | 31,45 | 31,65 | 31,35 | 31,35 | -0,63% | 5.383,00 |
| 14.08.2018 | 31,40 | 31,65 | 31,40 | 31,55 | 1,28% | 2.507,00 |
| 13.08.2018 | 31,20 | 31,55 | 31,15 | 31,15 | -0,95% | 4.480,00 |
| 10.08.2018 | 31,45 | 31,45 | 31,40 | 31,45 | -0,63% | 1.177,00 |
| 09.08.2018 | 31,60 | 31,80 | 31,55 | 31,65 | 0,16% | 3.126,00 |
| 08.08.2018 | 31,30 | 31,65 | 31,30 | 31,60 | 0,64% | 5.124,00 |
| 07.08.2018 | 31,50 | 31,60 | 31,40 | 31,40 | -0,16% | 2.828,00 |
| 06.08.2018 | 31,40 | 31,45 | 31,25 | 31,45 | -0,40% | 3.838,00 |
| 03.08.2018 | 31,85 | 31,90 | 31,50 | 31,58 | 0,24% | 7.351,00 |
| 02.08.2018 | 31,30 | 31,50 | 31,20 | 31,50 | 0,00% | 2.994,00 |
| 01.08.2018 | 31,30 | 31,50 | 31,20 | 31,50 | 1,29% | 2.994,00 |
| 31.07.2018 | 31,05 | 31,10 | 30,85 | 31,10 | 0,32% | 3.564,00 |
| 30.07.2018 | 31,63 | 31,63 | 30,33 | 31,00 | -0,80% | - |
| 27.07.2018 | 31,35 | 31,40 | 31,05 | 31,25 | 1,30% | 8.184,00 |
| 26.07.2018 | 31,10 | 31,20 | 30,80 | 30,85 | 0,00% | 7.032,00 |
| 25.07.2018 | 31,10 | 31,20 | 30,80 | 30,85 | -2,06% | 7.021,00 |
| 24.07.2018 | 31,05 | 31,60 | 31,05 | 31,50 | 0,00% | 6.458,00 |
| 23.07.2018 | 31,05 | 31,60 | 31,05 | 31,50 | 1,94% | 6.458,00 |
| 20.07.2018 | 30,60 | 31,03 | 30,45 | 30,90 | -0,40% | 7.540,00 |
| 19.07.2018 | 31,05 | 31,05 | 30,55 | 31,03 | -0,24% | 10.801,00 |
| 18.07.2018 | 31,00 | 31,20 | 30,90 | 31,10 | 0,57% | 5.148,00 |
| 17.07.2018 | 31,05 | 31,05 | 30,85 | 30,93 | -0,08% | 3.803,00 |
| 16.07.2018 | 30,75 | 31,00 | 30,75 | 30,95 | 1,14% | 3.979,00 |
| 13.07.2018 | 30,80 | 30,85 | 30,60 | 30,60 | -0,73% | 5.570,00 |
| 12.07.2018 | 30,90 | 30,90 | 30,55 | 30,83 | -1,20% | 7.213,00 |
| 11.07.2018 | 31,70 | 31,80 | 31,15 | 31,20 | 0,00% | 7.629,00 |
| 10.07.2018 | 31,70 | 31,80 | 31,15 | 31,20 | -0,95% | 7.629,00 |
| 09.07.2018 | 31,10 | 31,55 | 31,10 | 31,50 | 2,11% | 7.648,00 |
| 06.07.2018 | 30,85 | 31,05 | 30,80 | 30,85 | 0,00% | 5.490,00 |
| 05.07.2018 | 30,80 | 30,90 | 30,80 | 30,85 | 0,16% | 3.128,00 |
| 03.07.2018 | 31,00 | 31,05 | 30,80 | 30,80 | 0,00% | 1.422,00 |
| 02.07.2018 | 30,65 | 30,80 | 30,50 | 30,80 | 0,16% | 3.011,00 |
| 29.06.2018 | 30,95 | 31,10 | 30,75 | 30,75 | -0,32% | 3.633,00 |
| 28.06.2018 | 30,80 | 31,00 | 30,70 | 30,85 | 1,15% | 5.296,00 |
| 27.06.2018 | 30,80 | 31,05 | 30,50 | 30,50 | -1,93% | 9.539,00 |
| 26.06.2018 | 31,20 | 31,20 | 30,90 | 31,10 | -0,16% | 6.193,00 |
| 25.06.2018 | 31,15 | 31,35 | 31,00 | 31,15 | -0,32% | 8.215,00 |
| 22.06.2018 | 31,85 | 31,85 | 31,25 | 31,25 | -0,79% | 10.752,00 |
| 21.06.2018 | 31,40 | 31,75 | 31,30 | 31,50 | -0,16% | 14.174,00 |
| 20.06.2018 | 31,20 | 31,75 | 31,15 | 31,55 | 1,12% | 20.014,00 |
| 19.06.2018 | 30,10 | 31,35 | 30,10 | 31,20 | 19,54% | 48.195,00 |
| 18.06.2018 | 25,95 | 26,10 | 25,95 | 26,10 | 0,58% | 74,00 |
| 15.06.2018 | 25,70 | 25,95 | 25,70 | 25,95 | 0,78% | 1.007,00 |
| 14.06.2018 | 25,75 | 25,75 | 25,75 | 25,75 | -0,77% | 247,00 |
| 13.06.2018 | 26,05 | 26,05 | 25,95 | 25,95 | -0,48% | 1.463,00 |
| 12.06.2018 | 25,70 | 26,68 | 25,40 | 26,08 | -0,86% | - |
| 11.06.2018 | 26,30 | 26,30 | 26,30 | 26,30 | -1,50% | 209,00 |
| 08.06.2018 | 26,70 | 26,70 | 26,70 | 26,70 | -0,74% | 107,00 |
| 07.06.2018 | 26,90 | 26,90 | 26,90 | 26,90 | 0,37% | 311,00 |
| 06.06.2018 | 26,80 | 26,80 | 26,80 | 26,80 | 2,10% | 291,00 |
| 05.06.2018 | 26,25 | 26,25 | 26,25 | 26,25 | -0,38% | 271,00 |
| 04.06.2018 | 26,30 | 26,35 | 26,30 | 26,35 | 1,35% | 430,00 |
| 01.06.2018 | 26,13 | 26,13 | 25,33 | 26,00 | 1,17% | - |
| 31.05.2018 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | 125,00 |
| 30.05.2018 | 25,55 | 25,80 | 25,45 | 25,80 | 2,08% | 930,00 |
| 29.05.2018 | 25,50 | 25,50 | 25,25 | 25,28 | -1,27% | 605,00 |
| 25.05.2018 | 25,60 | 25,70 | 25,50 | 25,60 | -0,39% | 323,00 |
| 24.05.2018 | 25,75 | 25,75 | 25,70 | 25,70 | -0,58% | 831,00 |
| 23.05.2018 | 25,95 | 26,15 | 25,80 | 25,85 | -0,96% | 1.756,00 |
| 22.05.2018 | 26,10 | 26,10 | 26,10 | 26,10 | 0,97% | 275,00 |
| 21.05.2018 | 25,75 | 25,85 | 25,75 | 25,85 | 0,39% | 583,00 |
| 18.05.2018 | 25,75 | 25,80 | 25,75 | 25,75 | 1,38% | 828,00 |
| 17.05.2018 | 25,30 | 25,40 | 25,30 | 25,40 | 0,20% | 727,00 |
| 16.05.2018 | 25,45 | 25,45 | 25,35 | 25,35 | 0,40% | 759,00 |
| 15.05.2018 | 25,25 | 25,25 | 25,25 | 25,25 | -0,20% | 606,00 |
| 14.05.2018 | 25,40 | 25,40 | 25,25 | 25,30 | -0,78% | 104,00 |
| 11.05.2018 | 25,70 | 25,70 | 25,50 | 25,50 | -0,58% | 459,00 |