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