49,650€
1,74%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,45 | 50,90 | 46,40 | 50,65 | 3,79% | - |
| 14.10.2025 | 44,80 | 48,80 | 44,80 | 48,80 | 2,09% | - |
| 13.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -3,24% | - |
| 10.10.2025 | 46,20 | 49,40 | 46,20 | 49,40 | -0,80% | - |
| 09.10.2025 | 47,00 | 49,80 | 47,00 | 49,80 | 0,81% | - |
| 08.10.2025 | 46,80 | 49,40 | 46,60 | 49,40 | 0,00% | - |
| 07.10.2025 | 46,80 | 49,40 | 46,80 | 49,40 | 0,82% | - |
| 06.10.2025 | 45,80 | 49,00 | 45,80 | 49,00 | 3,38% | - |
| 03.10.2025 | 44,60 | 47,40 | 44,60 | 47,40 | 0,85% | - |
| 02.10.2025 | 44,00 | 47,00 | 44,00 | 47,00 | 2,17% | - |
| 01.10.2025 | 43,60 | 46,00 | 43,60 | 46,00 | -0,43% | - |
| 30.09.2025 | 43,60 | 46,20 | 43,60 | 46,20 | -1,70% | - |
| 29.09.2025 | 44,00 | 47,00 | 44,00 | 47,00 | 2,17% | - |
| 26.09.2025 | 43,40 | 46,00 | 43,40 | 46,00 | 2,22% | - |
| 25.09.2025 | 43,00 | 45,00 | 43,00 | 45,00 | -1,75% | - |
| 24.09.2025 | 42,60 | 45,80 | 42,60 | 45,80 | 2,23% | - |
| 23.09.2025 | 42,00 | 44,80 | 42,00 | 44,80 | 0,00% | - |
| 22.09.2025 | 42,20 | 44,80 | 42,20 | 44,80 | -0,88% | - |
| 19.09.2025 | 42,60 | 45,20 | 42,60 | 45,20 | 2,73% | - |
| 18.09.2025 | 41,20 | 44,00 | 41,20 | 44,00 | 1,85% | - |
| 17.09.2025 | 40,80 | 43,20 | 40,80 | 43,20 | -0,46% | - |
| 16.09.2025 | 41,00 | 43,40 | 41,00 | 43,40 | -1,81% | - |
| 15.09.2025 | 41,60 | 44,20 | 41,60 | 44,20 | -0,90% | - |
| 12.09.2025 | 41,80 | 44,60 | 41,80 | 44,60 | 0,90% | - |
| 10.09.2025 | 41,60 | 44,20 | 41,60 | 44,20 | -3,70% | - |
| 09.09.2025 | 45,70 | 46,20 | 42,20 | 45,90 | 1,77% | - |
| 08.09.2025 | 45,90 | 46,30 | 42,20 | 45,10 | -0,22% | - |
| 05.09.2025 | 42,80 | 45,20 | 42,80 | 45,20 | 1,35% | - |
| 04.09.2025 | 42,20 | 44,60 | 42,20 | 44,60 | -0,45% | - |
| 03.09.2025 | 42,20 | 44,80 | 42,20 | 44,80 | 1,36% | - |
| 02.09.2025 | 42,20 | 44,20 | 42,20 | 44,20 | 4,74% | - |
| 01.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -6,64% | - |
| 29.08.2025 | 42,60 | 45,20 | 42,60 | 45,20 | 0,00% | - |
| 28.08.2025 | 42,40 | 45,20 | 42,40 | 45,20 | 0,00% | - |
| 27.08.2025 | 42,40 | 45,20 | 42,40 | 45,20 | 1,35% | - |
| 26.08.2025 | 42,00 | 44,60 | 42,00 | 44,60 | 0,00% | - |
| 25.08.2025 | 42,00 | 44,60 | 42,00 | 44,60 | 5,19% | - |
| 22.08.2025 | 40,00 | 42,40 | 39,80 | 42,40 | 0,95% | - |
| 21.08.2025 | 40,00 | 42,00 | 40,00 | 42,00 | -1,41% | - |
| 20.08.2025 | 40,40 | 42,60 | 40,40 | 42,60 | 0,00% | - |
| 19.08.2025 | 40,20 | 42,60 | 40,20 | 42,60 | 1,43% | - |
| 18.08.2025 | 39,60 | 42,00 | 39,60 | 42,00 | -1,87% | - |
| 15.08.2025 | 40,20 | 42,80 | 40,20 | 42,80 | 1,90% | - |
| 14.08.2025 | 40,20 | 42,00 | 40,20 | 42,00 | 2,44% | - |
| 13.08.2025 | 38,60 | 41,00 | 38,60 | 41,00 | 2,50% | - |
| 12.08.2025 | 37,60 | 40,00 | 37,40 | 40,00 | 0,00% | - |
| 11.08.2025 | 37,20 | 40,00 | 37,20 | 40,00 | 0,50% | - |
| 08.08.2025 | 37,20 | 39,80 | 37,20 | 39,80 | -0,50% | - |
| 07.08.2025 | 37,60 | 40,00 | 37,60 | 40,00 | -0,99% | - |
| 06.08.2025 | 38,40 | 40,40 | 38,40 | 40,40 | -0,98% | - |
| 05.08.2025 | 38,40 | 40,80 | 38,20 | 40,80 | 2,00% | - |
| 04.08.2025 | 37,80 | 40,00 | 37,80 | 40,00 | -0,50% | - |
| 01.08.2025 | 39,40 | 40,20 | 39,40 | 40,20 | -4,74% | - |
| 31.07.2025 | 39,80 | 42,20 | 39,80 | 42,20 | 0,00% | - |
| 30.07.2025 | 39,60 | 42,20 | 39,60 | 42,20 | 0,48% | - |
| 29.07.2025 | 39,60 | 42,00 | 39,40 | 42,00 | 1,94% | - |
| 28.07.2025 | 38,60 | 41,20 | 38,60 | 41,20 | 2,49% | - |
| 25.07.2025 | 37,80 | 40,20 | 37,80 | 40,20 | 0,00% | - |
| 24.07.2025 | 38,00 | 40,20 | 38,00 | 40,20 | -0,99% | - |
| 23.07.2025 | 38,40 | 40,60 | 38,40 | 40,60 | 0,00% | - |
| 22.07.2025 | 38,20 | 40,60 | 38,20 | 40,60 | -0,98% | - |
| 21.07.2025 | 38,60 | 41,00 | 38,60 | 41,00 | -0,49% | - |
| 18.07.2025 | 39,00 | 41,20 | 39,00 | 41,20 | 0,98% | - |
| 17.07.2025 | 38,40 | 40,80 | 38,20 | 40,80 | 3,03% | - |
| 16.07.2025 | 37,20 | 39,60 | 37,20 | 39,60 | -1,49% | - |
| 15.07.2025 | 38,80 | 40,20 | 38,80 | 40,20 | 0,00% | - |
| 14.07.2025 | 38,00 | 40,20 | 38,00 | 40,20 | 0,50% | - |
| 11.07.2025 | 37,40 | 40,00 | 37,40 | 40,00 | 2,04% | - |
| 10.07.2025 | 37,00 | 39,20 | 37,00 | 39,20 | -0,51% | - |
| 09.07.2025 | 37,00 | 39,40 | 37,00 | 39,40 | 1,03% | - |
| 08.07.2025 | 36,80 | 39,00 | 36,60 | 39,00 | 4,28% | - |
| 07.07.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 0,54% | - |
| 04.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -5,10% | - |
| 03.07.2025 | 36,60 | 39,20 | 36,60 | 39,20 | 1,03% | - |
| 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% | - |