40,500€
4,38%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 39,90 | 41,00 | 36,60 | 40,50 | 4,38% | - |
| 02.07.2025 | 36,60 | 38,80 | 36,60 | 38,80 | 3,74% | - |
| 01.07.2025 | 35,40 | 37,40 | 35,40 | 37,40 | -1,58% | - |
| 30.06.2025 | 35,60 | 38,00 | 35,60 | 38,00 | 0,53% | - |
| 27.06.2025 | 35,60 | 37,80 | 35,60 | 37,80 | 1,61% | - |
| 26.06.2025 | 35,00 | 37,20 | 35,00 | 37,20 | -1,59% | - |
| 25.06.2025 | 35,60 | 37,80 | 35,60 | 37,80 | 0,00% | - |
| 24.06.2025 | 35,40 | 37,80 | 35,40 | 37,80 | 3,28% | - |
| 23.06.2025 | 34,60 | 36,60 | 34,60 | 36,60 | 0,55% | - |
| 20.06.2025 | 34,20 | 36,40 | 34,20 | 36,40 | 5,81% | - |
| 19.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -4,44% | - |
| 18.06.2025 | 34,00 | 36,00 | 34,00 | 36,00 | 0,00% | - |
| 17.06.2025 | 34,40 | 36,00 | 34,40 | 36,00 | -2,17% | - |
| 16.06.2025 | 34,40 | 36,80 | 34,40 | 36,80 | 0,00% | - |
| 13.06.2025 | 34,80 | 36,80 | 34,80 | 36,80 | 0,00% | - |
| 12.06.2025 | 35,20 | 36,80 | 35,20 | 36,80 | -3,16% | - |
| 11.06.2025 | 35,80 | 38,00 | 35,80 | 38,00 | 1,60% | - |
| 10.06.2025 | 35,40 | 37,40 | 35,40 | 37,40 | -1,06% | - |
| 09.06.2025 | 35,40 | 37,80 | 35,40 | 37,80 | 2,16% | - |
| 06.06.2025 | 34,40 | 37,00 | 34,40 | 37,00 | 1,65% | - |
| 05.06.2025 | 34,60 | 36,40 | 34,60 | 36,40 | -2,67% | - |
| 04.06.2025 | 35,40 | 37,40 | 35,40 | 37,40 | 1,08% | - |
| 03.06.2025 | 34,80 | 37,00 | 34,80 | 37,00 | -0,54% | - |
| 02.06.2025 | 35,20 | 37,20 | 35,20 | 37,20 | -1,06% | - |
| 30.05.2025 | 35,80 | 37,60 | 35,80 | 37,60 | 0,00% | - |
| 29.05.2025 | 35,60 | 37,60 | 35,40 | 37,60 | -2,08% | - |
| 28.05.2025 | 36,20 | 38,40 | 36,20 | 38,40 | 1,05% | - |
| 27.05.2025 | 35,40 | 38,00 | 35,40 | 38,00 | 7,34% | - |
| 26.05.2025 | 35,20 | 35,40 | 35,20 | 35,40 | -4,84% | - |
| 23.05.2025 | 35,80 | 37,20 | 35,80 | 37,20 | -1,59% | - |
| 22.05.2025 | 35,60 | 37,80 | 35,60 | 37,80 | -3,08% | - |
| 21.05.2025 | 36,80 | 39,00 | 36,80 | 39,00 | -1,52% | - |
| 20.05.2025 | 37,40 | 39,60 | 37,40 | 39,60 | 1,02% | - |
| 19.05.2025 | 37,60 | 39,20 | 37,60 | 39,20 | -1,01% | - |
| 16.05.2025 | 37,80 | 39,60 | 37,80 | 39,60 | 0,00% | - |
| 15.05.2025 | 37,60 | 39,60 | 37,60 | 39,60 | -1,00% | - |
| 14.05.2025 | 38,20 | 40,00 | 38,20 | 40,00 | -0,50% | - |
| 13.05.2025 | 38,40 | 40,20 | 38,40 | 40,20 | -0,50% | - |
| 12.05.2025 | 37,20 | 40,40 | 37,20 | 40,40 | 3,06% | - |
| 09.05.2025 | 37,20 | 39,20 | 37,20 | 39,20 | 1,55% | - |
| 08.05.2025 | 35,80 | 38,60 | 35,80 | 38,60 | 0,52% | - |
| 07.05.2025 | 35,80 | 38,40 | 35,80 | 38,40 | 0,00% | - |
| 06.05.2025 | 36,40 | 38,40 | 36,20 | 38,40 | -0,52% | - |
| 05.05.2025 | 36,40 | 38,60 | 36,40 | 38,60 | 1,05% | - |
| 02.05.2025 | 35,20 | 38,20 | 35,20 | 38,20 | 4,37% | - |
| 30.04.2025 | 34,80 | 36,60 | 34,80 | 36,60 | 2,23% | - |
| 29.04.2025 | 34,40 | 35,80 | 34,40 | 35,80 | -2,72% | - |
| 28.04.2025 | 34,40 | 36,80 | 34,20 | 36,80 | 0,55% | - |
| 25.04.2025 | 34,40 | 36,60 | 34,40 | 36,60 | 1,67% | - |
| 24.04.2025 | 34,00 | 36,00 | 34,00 | 36,00 | -0,55% | - |
| 23.04.2025 | 33,40 | 36,20 | 33,40 | 36,20 | 4,62% | - |
| 22.04.2025 | 32,00 | 34,60 | 32,00 | 34,60 | -2,26% | - |
| 17.04.2025 | 32,80 | 35,40 | 32,80 | 35,40 | 1,72% | - |
| 16.04.2025 | 32,80 | 34,80 | 32,60 | 34,80 | -1,14% | - |
| 15.04.2025 | 33,40 | 35,20 | 33,40 | 35,20 | -2,22% | - |
| 14.04.2025 | 32,80 | 36,00 | 32,80 | 36,00 | 2,27% | - |
| 11.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -6,38% | - |
| 10.04.2025 | 36,20 | 37,60 | 36,00 | 37,60 | 7,43% | - |
| 09.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -6,91% | - |
| 08.04.2025 | 34,00 | 37,60 | 34,00 | 37,60 | 6,21% | - |
| 07.04.2025 | 34,20 | 35,40 | 34,00 | 35,40 | -1,12% | - |
| 04.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -9,60% | - |
| 03.04.2025 | 39,40 | 39,60 | 39,40 | 39,60 | -4,81% | - |
| 02.04.2025 | 39,40 | 41,60 | 39,40 | 41,60 | -1,42% | - |
| 01.04.2025 | 39,60 | 42,20 | 39,60 | 42,20 | 1,44% | - |
| 31.03.2025 | 40,00 | 41,60 | 40,00 | 41,60 | -2,35% | - |
| 28.03.2025 | 41,00 | 43,60 | 41,00 | 42,60 | -2,29% | - |
| 27.03.2025 | 41,20 | 43,80 | 41,20 | 43,60 | -0,91% | - |
| 26.03.2025 | 41,00 | 44,00 | 41,00 | 44,00 | 0,46% | - |
| 25.03.2025 | 41,40 | 44,40 | 41,40 | 43,80 | 0,92% | - |
| 24.03.2025 | 40,20 | 43,40 | 40,20 | 43,40 | 2,84% | - |
| 21.03.2025 | 40,00 | 42,60 | 40,00 | 42,20 | -1,86% | - |
| 20.03.2025 | 40,20 | 43,20 | 40,20 | 43,00 | 1,90% | - |
| 19.03.2025 | 39,40 | 42,20 | 39,40 | 42,20 | 1,44% | - |
| 18.03.2025 | 39,40 | 42,00 | 39,40 | 41,60 | 0,48% | - |
| 17.03.2025 | 39,40 | 42,00 | 39,40 | 41,40 | 0,49% | - |
| 14.03.2025 | 38,60 | 41,20 | 38,60 | 41,20 | -0,96% | - |
| 13.03.2025 | 39,00 | 41,60 | 39,00 | 41,60 | 2,46% | - |
| 12.03.2025 | 38,00 | 40,60 | 38,00 | 40,60 | 0,50% | - |
| 11.03.2025 | 37,80 | 40,80 | 37,80 | 40,40 | -1,46% | - |
| 10.03.2025 | 40,00 | 42,40 | 40,00 | 41,00 | -4,21% | - |
| 07.03.2025 | 40,20 | 42,80 | 40,20 | 42,80 | -0,47% | - |
| 06.03.2025 | 40,80 | 43,00 | 40,80 | 43,00 | -2,27% | - |
| 05.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -5,58% | - |
| 04.03.2025 | 44,40 | 46,60 | 44,20 | 46,60 | -2,10% | - |
| 03.03.2025 | 44,80 | 47,60 | 44,80 | 47,60 | 1,71% | - |
| 28.02.2025 | 43,80 | 46,80 | 43,80 | 46,80 | 0,86% | - |
| 27.02.2025 | 43,20 | 46,40 | 43,20 | 46,40 | -0,43% | - |
| 26.02.2025 | 43,40 | 46,60 | 43,20 | 46,60 | 0,43% | - |
| 25.02.2025 | 43,40 | 46,40 | 43,40 | 46,40 | -1,69% | - |
| 24.02.2025 | 43,80 | 47,20 | 43,80 | 47,20 | -2,48% | - |
| 21.02.2025 | 44,80 | 48,40 | 44,80 | 48,40 | -1,22% | - |
| 20.02.2025 | 45,80 | 49,00 | 45,60 | 49,00 | 1,66% | - |
| 19.02.2025 | 46,20 | 48,20 | 46,20 | 48,20 | -1,63% | - |
| 18.02.2025 | 45,80 | 49,00 | 45,80 | 49,00 | 6,99% | - |
| 17.02.2025 | 45,60 | 45,80 | 45,60 | 45,80 | -6,91% | - |
| 14.02.2025 | 46,00 | 49,20 | 46,00 | 49,20 | 4,68% | - |
| 13.02.2025 | 45,60 | 47,00 | 45,60 | 47,00 | -6,93% | - |
| 12.02.2025 | 47,40 | 50,50 | 47,40 | 50,50 | 1,81% | - |
| 11.02.2025 | 46,80 | 49,60 | 46,80 | 49,60 | -2,75% | - |