27,375€
-0,92%
Echtzeit-Aktienkurs First Financial Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,23 | 27,61 | 27,18 | 27,56 | 1,29% | - |
| 04.05.2026 | 27,75 | 27,84 | 27,08 | 27,21 | -1,14% | - |
| 30.04.2026 | 27,32 | 27,69 | 27,06 | 27,52 | 0,86% | 3.000,00 |
| 29.04.2026 | 27,95 | 27,97 | 27,22 | 27,29 | -2,26% | - |
| 28.04.2026 | 27,71 | 28,10 | 27,71 | 27,92 | 0,85% | - |
| 27.04.2026 | 27,25 | 27,90 | 27,17 | 27,68 | 1,56% | - |
| 24.04.2026 | 27,75 | 27,80 | 27,19 | 27,26 | -1,80% | - |
| 23.04.2026 | 27,32 | 27,76 | 27,27 | 27,76 | 1,59% | - |
| 22.04.2026 | 27,47 | 27,71 | 27,17 | 27,32 | -0,58% | - |
| 21.04.2026 | 27,73 | 27,95 | 27,45 | 27,48 | -0,81% | - |
| 20.04.2026 | 27,64 | 27,87 | 27,16 | 27,71 | 0,33% | - |
| 17.04.2026 | 26,29 | 27,98 | 26,20 | 27,62 | 5,08% | 2.160,00 |
| 16.04.2026 | 26,38 | 26,44 | 26,16 | 26,28 | -0,36% | - |
| 15.04.2026 | 26,61 | 26,66 | 26,26 | 26,38 | -0,90% | - |
| 14.04.2026 | 26,74 | 26,74 | 26,21 | 26,62 | -0,47% | 405,00 |
| 13.04.2026 | 26,63 | 26,80 | 26,34 | 26,74 | 0,68% | - |
| 10.04.2026 | 27,10 | 27,12 | 26,52 | 26,56 | -1,92% | - |
| 09.04.2026 | 26,76 | 27,12 | 26,45 | 27,08 | 1,18% | - |
| 08.04.2026 | 26,47 | 27,09 | 26,23 | 26,77 | 1,67% | 84,00 |
| 07.04.2026 | 26,35 | 26,58 | 26,15 | 26,33 | 1,31% | 14,00 |
| 02.04.2026 | 25,89 | 26,01 | 25,38 | 25,99 | 0,89% | - |
| 01.04.2026 | 25,49 | 25,94 | 25,37 | 25,76 | 0,94% | - |
| 31.03.2026 | 25,46 | 25,83 | 25,26 | 25,52 | 0,35% | - |
| 30.03.2026 | 25,18 | 25,61 | 25,17 | 25,43 | 0,93% | 15,00 |
| 27.03.2026 | 25,61 | 25,89 | 25,15 | 25,19 | -1,58% | - |
| 26.03.2026 | 25,44 | 25,63 | 25,00 | 25,60 | 0,67% | - |
| 25.03.2026 | 25,61 | 25,95 | 25,24 | 25,43 | -0,18% | - |
| 24.03.2026 | 25,46 | 25,88 | 25,10 | 25,47 | 0,20% | - |
| 23.03.2026 | 25,00 | 25,98 | 24,80 | 25,42 | 1,01% | 430,00 |
| 20.03.2026 | 24,77 | 25,17 | 24,59 | 25,17 | 1,70% | 56,00 |
| 19.03.2026 | 25,00 | 25,02 | 24,34 | 24,75 | -0,76% | - |
| 18.03.2026 | 25,41 | 25,57 | 24,58 | 24,94 | -1,91% | - |
| 17.03.2026 | 25,67 | 25,96 | 25,19 | 25,42 | -0,76% | - |
| 16.03.2026 | 25,85 | 26,10 | 25,58 | 25,62 | -1,04% | 15,00 |
| 13.03.2026 | 25,79 | 26,04 | 25,27 | 25,89 | 0,62% | - |
| 12.03.2026 | 25,74 | 25,96 | 25,14 | 25,73 | -0,43% | - |
| 11.03.2026 | 26,20 | 26,24 | 25,19 | 25,84 | -1,34% | - |
| 10.03.2026 | 26,00 | 26,62 | 25,61 | 26,19 | 0,71% | - |
| 09.03.2026 | 25,89 | 26,21 | 25,21 | 26,00 | 0,41% | - |
| 06.03.2026 | 26,11 | 26,22 | 24,98 | 25,90 | -0,80% | 1.513,00 |
| 05.03.2026 | 26,25 | 26,31 | 25,80 | 26,11 | -0,32% | - |
| 04.03.2026 | 26,11 | 26,71 | 26,00 | 26,19 | 0,21% | 420,00 |
| 03.03.2026 | 26,40 | 26,53 | 25,63 | 26,14 | -1,00% | - |
| 02.03.2026 | 26,33 | 26,95 | 25,82 | 26,40 | 0,84% | 14,00 |
| 27.02.2026 | 28,36 | 28,37 | 26,15 | 26,18 | -7,69% | 124,00 |
| 26.02.2026 | 27,72 | 28,45 | 27,56 | 28,36 | 2,29% | - |
| 25.02.2026 | 27,29 | 27,83 | 27,27 | 27,73 | 1,37% | 17,00 |
| 24.02.2026 | 27,15 | 27,55 | 26,92 | 27,35 | 0,76% | - |
| 23.02.2026 | 28,20 | 28,35 | 26,98 | 27,15 | -4,08% | - |
| 20.02.2026 | 28,16 | 28,59 | 27,78 | 28,30 | 0,62% | - |
| 19.02.2026 | 27,95 | 28,15 | 27,68 | 28,13 | 0,52% | - |
| 18.02.2026 | 28,25 | 28,70 | 27,90 | 27,98 | -1,13% | - |
| 17.02.2026 | 28,20 | 28,90 | 28,00 | 28,30 | 0,35% | - |
| 16.02.2026 | 28,30 | 28,30 | 28,20 | 28,20 | -0,35% | - |
| 13.02.2026 | 28,00 | 28,40 | 27,80 | 28,30 | 0,71% | 38,00 |
| 12.02.2026 | 28,20 | 28,80 | 27,80 | 28,10 | -1,06% | - |
| 11.02.2026 | 28,30 | 29,10 | 28,00 | 28,40 | 0,00% | 250,00 |
| 10.02.2026 | 28,80 | 29,20 | 28,20 | 28,40 | -1,73% | - |
| 09.02.2026 | 29,20 | 29,40 | 28,80 | 28,90 | -2,03% | - |
| 06.02.2026 | 28,80 | 29,60 | 28,80 | 29,50 | 1,72% | - |
| 05.02.2026 | 28,90 | 29,40 | 28,80 | 29,00 | 0,00% | - |
| 04.02.2026 | 28,20 | 29,20 | 27,80 | 29,00 | 3,20% | - |
| 03.02.2026 | 27,20 | 28,40 | 27,20 | 28,10 | 2,55% | 602,00 |
| 02.02.2026 | 26,80 | 27,80 | 26,80 | 27,40 | 1,86% | 2.463,00 |
| 30.01.2026 | 26,60 | 27,00 | 26,20 | 26,90 | 1,13% | 105,00 |
| 29.01.2026 | 26,20 | 26,60 | 26,20 | 26,60 | 1,14% | - |
| 28.01.2026 | 26,60 | 26,80 | 26,10 | 26,30 | -0,38% | - |
| 27.01.2026 | 26,80 | 27,20 | 26,40 | 26,40 | -1,86% | - |
| 26.01.2026 | 27,40 | 28,40 | 26,80 | 26,90 | -2,54% | - |
| 23.01.2026 | 28,60 | 29,30 | 27,60 | 27,60 | -3,50% | 2.052,00 |
| 22.01.2026 | 28,80 | 29,40 | 28,60 | 28,60 | -1,04% | - |
| 21.01.2026 | 27,50 | 29,00 | 27,50 | 28,90 | 5,09% | - |
| 20.01.2026 | 27,60 | 27,80 | 27,30 | 27,50 | -1,43% | - |
| 19.01.2026 | 27,80 | 28,30 | 27,80 | 27,90 | -0,36% | - |
| 16.01.2026 | 28,00 | 28,40 | 28,00 | 28,00 | -0,36% | 160,00 |
| 15.01.2026 | 27,40 | 28,40 | 27,40 | 28,10 | 1,44% | 140,00 |
| 14.01.2026 | 27,00 | 27,80 | 27,00 | 27,70 | 1,84% | - |
| 13.01.2026 | 26,80 | 27,40 | 26,80 | 27,20 | 0,37% | 681,00 |
| 12.01.2026 | 27,00 | 27,10 | 26,60 | 27,10 | -0,37% | - |
| 09.01.2026 | 27,40 | 27,70 | 27,00 | 27,20 | -1,45% | 640,00 |
| 08.01.2026 | 26,60 | 27,80 | 26,40 | 27,60 | 4,15% | 829,00 |
| 07.01.2026 | 26,60 | 27,00 | 26,20 | 26,50 | -1,49% | - |
| 06.01.2026 | 26,20 | 27,00 | 26,00 | 26,90 | 2,67% | - |
| 05.01.2026 | 25,60 | 26,60 | 25,50 | 26,20 | 1,95% | - |
| 02.01.2026 | 25,60 | 25,80 | 25,00 | 25,70 | -1,15% | 15,00 |
| 30.12.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | - |
| 29.12.2025 | 26,20 | 26,40 | 25,80 | 26,00 | -1,14% | - |
| 23.12.2025 | 26,40 | 26,60 | 26,20 | 26,30 | -0,38% | 228,00 |
| 22.12.2025 | 26,60 | 26,80 | 26,40 | 26,40 | -0,75% | 15,00 |
| 19.12.2025 | 26,60 | 26,80 | 26,20 | 26,60 | 0,00% | - |
| 18.12.2025 | 26,60 | 27,00 | 26,60 | 26,60 | 0,00% | - |
| 17.12.2025 | 26,80 | 27,00 | 26,60 | 26,60 | -0,37% | 487,00 |
| 16.12.2025 | 26,60 | 26,90 | 26,40 | 26,70 | 0,38% | - |
| 15.12.2025 | 26,60 | 27,10 | 26,40 | 26,60 | -1,48% | 124,00 |
| 12.12.2025 | 26,80 | 27,30 | 26,80 | 27,00 | -0,37% | - |
| 11.12.2025 | 27,20 | 27,40 | 26,90 | 27,10 | 0,37% | 2.738,00 |
| 10.12.2025 | 26,80 | 27,20 | 26,60 | 27,00 | 0,75% | - |
| 09.12.2025 | 26,60 | 27,20 | 26,60 | 26,80 | 0,37% | - |
| 08.12.2025 | 26,40 | 27,20 | 26,40 | 26,70 | 0,38% | 14,00 |
| 05.12.2025 | 27,20 | 27,30 | 26,60 | 26,60 | -2,21% | 56,00 |