47,100€
-0,63%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 47,30 | 47,90 | 46,70 | 47,10 | -0,63% | - |
| 10.09.2026 | 47,10 | 47,40 | 46,40 | 47,40 | 0,64% | - |
| 09.09.2026 | 48,10 | 48,80 | 46,80 | 47,10 | -2,08% | - |
| 08.09.2026 | 49,00 | 49,20 | 47,90 | 48,10 | -2,04% | - |
| 07.09.2026 | 49,00 | 49,10 | 48,90 | 49,10 | 0,00% | - |
| 04.09.2026 | 48,80 | 49,50 | 48,80 | 49,10 | 0,41% | - |
| 03.09.2026 | 48,50 | 49,20 | 48,30 | 48,90 | 0,41% | - |
| 02.09.2026 | 48,00 | 49,50 | 47,80 | 48,70 | 1,46% | - |
| 01.09.2026 | 48,80 | 49,20 | 47,70 | 48,00 | -2,24% | - |
| 31.08.2026 | 49,70 | 49,80 | 48,90 | 49,10 | -1,21% | 20,00 |
| 28.08.2026 | 49,40 | 50,05 | 48,80 | 49,70 | 0,81% | - |
| 27.08.2026 | 49,50 | 49,60 | 48,40 | 49,30 | 0,00% | - |
| 26.08.2026 | 49,20 | 49,60 | 48,90 | 49,30 | 0,61% | - |
| 25.08.2026 | 50,50 | 50,50 | 48,80 | 49,00 | -2,10% | - |
| 24.08.2026 | 50,05 | 51,00 | 48,70 | 50,05 | -0,20% | - |
| 21.08.2026 | 50,50 | 50,70 | 49,60 | 50,15 | -0,50% | - |
| 20.08.2026 | 50,50 | 51,00 | 50,05 | 50,40 | -0,69% | - |
| 19.08.2026 | 52,50 | 52,75 | 50,40 | 50,75 | 9,77% | - |
| 05.05.2026 | 45,84 | 46,49 | 45,77 | 46,23 | 0,99% | - |
| 04.05.2026 | 46,17 | 46,44 | 45,58 | 45,78 | -0,52% | - |
| 30.04.2026 | 46,07 | 46,41 | 45,57 | 46,02 | -0,35% | - |
| 29.04.2026 | 46,89 | 46,93 | 45,77 | 46,18 | -1,33% | 275,00 |
| 28.04.2026 | 46,48 | 47,71 | 46,41 | 46,80 | 0,15% | - |
| 27.04.2026 | 45,66 | 46,75 | 45,25 | 46,73 | 2,25% | - |
| 24.04.2026 | 46,43 | 46,45 | 45,40 | 45,70 | -1,43% | - |
| 23.04.2026 | 45,57 | 46,40 | 45,41 | 46,36 | 1,53% | - |
| 22.04.2026 | 45,62 | 46,15 | 45,41 | 45,67 | 0,01% | - |
| 21.04.2026 | 46,31 | 46,58 | 45,51 | 45,66 | -0,71% | - |
| 20.04.2026 | 45,95 | 46,53 | 45,77 | 45,99 | 0,26% | 36,00 |
| 17.04.2026 | 45,20 | 46,57 | 44,95 | 45,87 | 1,17% | - |
| 16.04.2026 | 45,99 | 46,27 | 45,03 | 45,34 | -1,67% | - |
| 15.04.2026 | 46,36 | 46,46 | 44,89 | 46,11 | -0,96% | - |
| 14.04.2026 | 45,95 | 47,61 | 45,20 | 46,56 | -1,07% | - |
| 13.04.2026 | 47,00 | 47,98 | 46,26 | 47,06 | 0,91% | - |
| 10.04.2026 | 48,35 | 48,38 | 46,63 | 46,64 | -3,86% | - |
| 09.04.2026 | 47,94 | 48,57 | 47,43 | 48,51 | 1,82% | - |
| 08.04.2026 | 46,65 | 48,36 | 46,42 | 47,64 | 1,52% | - |
| 07.04.2026 | 46,54 | 47,09 | 46,37 | 46,93 | 1,38% | - |
| 02.04.2026 | 45,69 | 46,56 | 45,35 | 46,29 | 1,84% | - |
| 01.04.2026 | 44,88 | 45,66 | 44,51 | 45,45 | 0,98% | - |
| 31.03.2026 | 44,94 | 45,37 | 44,60 | 45,01 | 0,19% | - |
| 30.03.2026 | 44,47 | 45,18 | 44,46 | 44,92 | 1,18% | - |
| 27.03.2026 | 45,09 | 45,20 | 44,32 | 44,40 | -1,73% | 390,00 |
| 26.03.2026 | 44,88 | 45,45 | 44,44 | 45,18 | 0,64% | - |
| 25.03.2026 | 45,04 | 45,78 | 44,84 | 44,89 | -0,82% | - |
| 24.03.2026 | 44,60 | 45,50 | 44,18 | 45,26 | 1,57% | - |
| 23.03.2026 | 44,19 | 45,60 | 44,00 | 44,56 | 0,75% | - |
| 20.03.2026 | 44,22 | 44,44 | 43,93 | 44,23 | 0,19% | - |
| 19.03.2026 | 44,55 | 44,61 | 43,68 | 44,14 | -0,70% | - |
| 18.03.2026 | 44,68 | 45,18 | 44,25 | 44,45 | -0,61% | - |
| 17.03.2026 | 44,86 | 45,52 | 44,38 | 44,73 | -0,71% | - |
| 16.03.2026 | 44,77 | 45,42 | 44,56 | 45,05 | 0,69% | - |
| 13.03.2026 | 44,51 | 44,97 | 43,74 | 44,74 | 0,59% | - |
| 12.03.2026 | 44,80 | 44,90 | 43,55 | 44,47 | -0,33% | - |
| 11.03.2026 | 44,34 | 44,77 | 43,72 | 44,62 | 0,33% | - |
| 10.03.2026 | 44,12 | 45,23 | 43,64 | 44,47 | 0,83% | - |
| 09.03.2026 | 44,40 | 44,68 | 42,65 | 44,11 | -0,35% | - |
| 06.03.2026 | 45,75 | 45,98 | 43,79 | 44,27 | -3,11% | - |
| 05.03.2026 | 46,63 | 46,72 | 45,35 | 45,69 | -1,87% | - |
| 04.03.2026 | 46,60 | 46,97 | 46,40 | 46,56 | 0,08% | - |
| 03.03.2026 | 46,98 | 47,38 | 45,83 | 46,52 | -0,73% | - |
| 02.03.2026 | 46,60 | 47,44 | 45,55 | 46,87 | 1,44% | - |
| 27.02.2026 | 49,07 | 49,12 | 46,01 | 46,20 | -5,66% | - |
| 26.02.2026 | 49,23 | 49,94 | 48,60 | 48,97 | -0,78% | - |
| 25.02.2026 | 47,85 | 49,41 | 47,84 | 49,36 | 2,93% | - |
| 24.02.2026 | 47,97 | 48,29 | 47,37 | 47,96 | 0,04% | - |
| 23.02.2026 | 49,99 | 50,19 | 47,54 | 47,94 | -4,43% | - |
| 20.02.2026 | 49,71 | 50,43 | 49,16 | 50,16 | 1,14% | - |
| 19.02.2026 | 49,64 | 49,86 | 49,07 | 49,60 | -0,12% | - |
| 18.02.2026 | 49,78 | 50,67 | 49,40 | 49,66 | 0,12% | - |
| 17.02.2026 | 49,60 | 50,75 | 49,30 | 49,60 | -0,50% | - |
| 16.02.2026 | 49,75 | 49,85 | 49,40 | 49,85 | 0,71% | - |
| 13.02.2026 | 49,95 | 50,20 | 49,30 | 49,50 | -0,90% | - |
| 12.02.2026 | 49,80 | 51,00 | 49,20 | 49,95 | -0,20% | - |
| 11.02.2026 | 50,40 | 52,00 | 49,95 | 50,05 | -1,86% | - |
| 10.02.2026 | 51,00 | 51,50 | 50,40 | 51,00 | -0,97% | - |
| 09.02.2026 | 51,75 | 52,25 | 51,25 | 51,50 | -0,96% | - |
| 06.02.2026 | 51,75 | 53,00 | 51,50 | 52,00 | 0,97% | - |
| 05.02.2026 | 51,50 | 52,50 | 51,00 | 51,50 | 0,00% | - |
| 04.02.2026 | 50,75 | 52,00 | 50,50 | 51,50 | 0,98% | - |
| 03.02.2026 | 48,80 | 51,25 | 48,80 | 51,00 | 3,03% | - |
| 02.02.2026 | 48,50 | 50,30 | 48,40 | 49,50 | 1,85% | - |
| 30.01.2026 | 48,90 | 49,00 | 47,70 | 48,60 | -0,21% | - |
| 29.01.2026 | 47,60 | 48,90 | 47,50 | 48,70 | 1,88% | - |
| 28.01.2026 | 47,70 | 48,80 | 47,50 | 47,80 | 0,84% | - |
| 27.01.2026 | 49,00 | 49,00 | 47,40 | 47,40 | -2,87% | - |
| 26.01.2026 | 48,10 | 49,10 | 47,90 | 48,80 | 1,46% | - |
| 23.01.2026 | 52,00 | 52,00 | 47,90 | 48,10 | -6,60% | - |
| 22.01.2026 | 53,00 | 53,25 | 51,25 | 51,50 | -2,83% | 3.000,00 |
| 21.01.2026 | 49,20 | 53,50 | 49,20 | 53,00 | 5,79% | - |
| 20.01.2026 | 51,00 | 51,25 | 49,60 | 50,10 | -1,76% | 75,00 |
| 19.01.2026 | 51,00 | 51,50 | 51,00 | 51,00 | -0,97% | - |
| 16.01.2026 | 51,50 | 52,50 | 51,50 | 51,50 | -0,96% | - |
| 15.01.2026 | 50,00 | 52,50 | 50,00 | 52,00 | 1,96% | - |
| 14.01.2026 | 49,40 | 51,00 | 48,80 | 51,00 | 3,24% | - |
| 13.01.2026 | 49,95 | 50,30 | 49,20 | 49,40 | -1,30% | - |
| 12.01.2026 | 49,50 | 50,40 | 48,70 | 50,05 | 0,00% | - |
| 09.01.2026 | 50,50 | 50,75 | 49,50 | 50,05 | -0,89% | - |
| 08.01.2026 | 48,60 | 51,00 | 48,40 | 50,50 | 3,48% | - |
| 07.01.2026 | 49,10 | 49,20 | 48,10 | 48,80 | -0,81% | - |