Echtzeit-Aktienkurs First Financial Corp
Bid:
Ask:
Aktienkurse zur First Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 42,85 | 42,85 | 42,54 | 42,62 | -0,80% | - |
25.02.2021 | 43,54 | 43,83 | 42,31 | 42,97 | -1,76% | - |
24.02.2021 | 43,56 | 44,84 | 43,35 | 43,74 | 1,27% | - |
23.02.2021 | 43,69 | 44,15 | 0,00 | 43,19 | 0,93% | - |
22.02.2021 | 42,30 | 43,16 | 42,12 | 42,79 | 1,89% | - |
19.02.2021 | 41,39 | 42,17 | 41,27 | 41,99 | 1,84% | - |
18.02.2021 | 41,73 | 41,88 | 40,86 | 41,23 | -1,93% | - |
17.02.2021 | 42,17 | 42,49 | 41,82 | 42,04 | 0,91% | - |
16.02.2021 | 41,66 | 42,64 | 41,09 | 41,66 | 0,29% | - |
12.02.2021 | 41,36 | 41,82 | 40,99 | 41,54 | 0,06% | - |
11.02.2021 | 41,93 | 42,55 | 40,57 | 41,52 | -1,81% | - |
10.02.2021 | 42,23 | 42,58 | 41,81 | 42,28 | 0,40% | - |
09.02.2021 | 41,84 | 42,85 | 41,55 | 42,11 | -0,48% | - |
08.02.2021 | 41,81 | 42,47 | 41,48 | 42,32 | 1,69% | - |
05.02.2021 | 41,14 | 41,61 | 40,96 | 41,61 | 0,17% | - |
04.02.2021 | 41,70 | 41,70 | 41,54 | 41,54 | 4,19% | - |
03.02.2021 | 39,38 | 39,94 | 38,88 | 39,87 | 0,39% | - |
02.02.2021 | 39,27 | 40,27 | 39,03 | 39,72 | 1,92% | - |
01.02.2021 | 38,68 | 39,16 | 38,28 | 38,97 | 0,95% | - |
29.01.2021 | 39,08 | 39,13 | 38,44 | 38,60 | -0,49% | - |
28.01.2021 | 38,79 | 39,87 | 0,00 | 38,79 | 0,61% | - |
27.01.2021 | 38,57 | 39,33 | 38,12 | 38,56 | -2,86% | - |
26.01.2021 | 40,20 | 40,31 | 39,59 | 39,69 | -2,11% | - |
25.01.2021 | 40,59 | 41,02 | 39,91 | 40,55 | -1,63% | - |
22.01.2021 | 40,38 | 41,72 | 40,04 | 41,22 | 1,69% | - |
21.01.2021 | 40,58 | 40,58 | 40,53 | 40,53 | -1,75% | - |
20.01.2021 | 41,33 | 41,92 | 40,75 | 41,25 | -0,35% | - |
19.01.2021 | 41,40 | 41,68 | 40,38 | 41,40 | -0,86% | - |
15.01.2021 | 40,88 | 41,89 | 40,72 | 41,76 | -0,06% | - |
14.01.2021 | 41,30 | 41,94 | 40,85 | 41,78 | 2,73% | - |
13.01.2021 | 40,47 | 40,95 | 40,05 | 40,67 | -0,96% | - |
12.01.2021 | 40,91 | 41,50 | 40,59 | 41,07 | 1,52% | - |
11.01.2021 | 40,54 | 40,58 | 40,04 | 40,45 | -0,23% | - |
08.01.2021 | 40,58 | 40,66 | 39,40 | 40,55 | -2,37% | - |
07.01.2021 | 41,59 | 41,91 | 40,61 | 41,53 | -0,63% | - |
06.01.2021 | 40,97 | 42,98 | 40,97 | 41,80 | 8,08% | - |
05.01.2021 | 38,77 | 39,31 | 38,48 | 38,67 | 0,06% | - |
04.01.2021 | 38,80 | 38,99 | 38,31 | 38,65 | -0,59% | - |
31.12.2020 | 38,72 | 39,16 | 38,61 | 38,88 | 0,60% | - |
30.12.2020 | 38,90 | 38,99 | 38,59 | 38,65 | 0,19% | - |
29.12.2020 | 38,88 | 38,92 | 38,36 | 38,57 | -0,63% | - |
28.12.2020 | 38,81 | 39,92 | 38,80 | 38,82 | -0,84% | - |
24.12.2020 | 38,91 | 40,14 | 38,65 | 39,15 | 0,03% | - |
23.12.2020 | 38,69 | 39,19 | 38,61 | 39,14 | 2,34% | - |
22.12.2020 | 38,42 | 38,49 | 38,20 | 38,24 | -0,48% | - |
21.12.2020 | 38,16 | 38,52 | 38,16 | 38,43 | -1,20% | - |
18.12.2020 | 39,41 | 39,84 | 38,73 | 38,89 | -0,18% | - |
17.12.2020 | 38,93 | 39,06 | 38,66 | 38,96 | -0,28% | - |
16.12.2020 | 39,37 | 39,39 | 38,86 | 39,07 | -0,10% | - |
15.12.2020 | 38,80 | 39,45 | 38,50 | 39,11 | 1,57% | - |
14.12.2020 | 38,28 | 38,56 | 38,04 | 38,51 | 1,61% | - |
11.12.2020 | 38,36 | 38,47 | 37,85 | 37,90 | -1,65% | - |
10.12.2020 | 38,66 | 38,75 | 38,45 | 38,53 | -0,70% | - |
09.12.2020 | 39,22 | 39,29 | 38,23 | 38,80 | -8,64% | - |
08.12.2020 | 39,14 | 2.165,05 | 39,04 | 42,47 | 8,30% | - |
07.12.2020 | 39,26 | 39,38 | 39,10 | 39,22 | -0,28% | - |
04.12.2020 | 38,82 | 39,43 | 38,77 | 39,33 | 17,99% | - |
03.12.2020 | 38,52 | 38,77 | 33,33 | 33,33 | -14,08% | - |
02.12.2020 | 38,67 | 39,12 | 35,04 | 38,79 | 0,90% | - |
01.12.2020 | 38,66 | 39,43 | 38,14 | 38,45 | 1,52% | - |
30.11.2020 | 37,97 | 38,29 | 37,83 | 37,87 | -1,44% | - |
27.11.2020 | 38,08 | 38,43 | 37,97 | 38,43 | -2,14% | - |
25.11.2020 | 38,66 | 39,27 | 38,66 | 39,27 | 0,27% | - |
24.11.2020 | 38,40 | 39,24 | 38,24 | 39,16 | 4,27% | - |
23.11.2020 | 37,38 | 37,67 | 37,37 | 37,56 | 0,71% | - |
20.11.2020 | 36,95 | 37,35 | 36,94 | 37,29 | 0,24% | - |
19.11.2020 | 36,98 | 37,44 | 36,60 | 37,20 | -0,24% | - |
18.11.2020 | 37,58 | 37,59 | 37,23 | 37,29 | -0,69% | - |
17.11.2020 | 37,55 | 37,55 | 37,55 | 37,55 | 0,39% | - |
16.11.2020 | 37,02 | 37,58 | 36,99 | 37,41 | 4,25% | - |
13.11.2020 | 36,88 | 37,02 | 35,84 | 35,88 | -1,02% | - |
12.11.2020 | 37,01 | 37,01 | 35,56 | 36,25 | -2,25% | - |
11.11.2020 | 37,17 | 37,17 | 36,24 | 37,09 | -2,37% | - |
10.11.2020 | 36,78 | 38,19 | 0,00 | 37,99 | 3,47% | - |
09.11.2020 | 36,26 | 37,63 | 36,26 | 36,71 | 7,81% | - |
06.11.2020 | 0,00 | 34,76 | 0,00 | 34,05 | -1,75% | - |
05.11.2020 | 34,77 | 34,92 | 34,48 | 34,66 | 2,20% | - |
04.11.2020 | 34,49 | 35,29 | 33,76 | 33,91 | -5,78% | - |
03.11.2020 | 35,79 | 36,09 | 35,36 | 35,99 | 2,23% | - |
02.11.2020 | 35,15 | 35,57 | 34,93 | 35,21 | 2,18% | - |
30.10.2020 | 34,63 | 34,82 | 0,00 | 34,46 | 0,72% | - |
29.10.2020 | 33,59 | 34,25 | 33,24 | 34,21 | 1,30% | - |
28.10.2020 | 33,55 | 34,09 | 33,26 | 33,77 | -0,24% | - |
27.10.2020 | 35,26 | 35,34 | 33,82 | 33,85 | -3,04% | - |
26.10.2020 | 34,93 | 35,06 | 34,71 | 34,91 | -1,63% | - |
23.10.2020 | 35,47 | 35,81 | 35,10 | 35,49 | -0,07% | - |
22.10.2020 | 34,25 | 35,52 | 34,18 | 35,52 | 4,01% | - |
21.10.2020 | 34,16 | 34,39 | 34,00 | 34,15 | 0,75% | - |
20.10.2020 | 33,08 | 34,05 | 0,00 | 33,89 | 0,30% | - |
19.10.2020 | 34,01 | 34,02 | 33,27 | 33,79 | -1,21% | - |
16.10.2020 | 33,36 | 34,21 | 33,10 | 34,21 | 0,80% | - |
15.10.2020 | 32,76 | 33,94 | 32,76 | 33,94 | 4,14% | - |
14.10.2020 | 33,70 | 33,71 | 32,57 | 32,59 | -3,21% | - |
13.10.2020 | 33,64 | 33,90 | 33,40 | 33,67 | -1,78% | - |
12.10.2020 | 33,85 | 34,31 | 33,85 | 34,28 | 0,56% | - |
09.10.2020 | 34,21 | 34,44 | 34,02 | 34,09 | -0,84% | - |
08.10.2020 | 33,05 | 34,65 | 33,05 | 34,38 | 0,25% | - |
07.10.2020 | 34,37 | 34,51 | 33,64 | 34,29 | 1,96% | - |
06.10.2020 | 32,27 | 34,60 | 32,27 | 33,63 | -0,49% | - |
05.10.2020 | 33,50 | 33,80 | 33,38 | 33,80 | 3,30% | - |