41,100€
-2,61%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 38,60 | 41,60 | 38,60 | 41,60 | -1,42% | - |
| 05.09.2024 | 39,20 | 42,20 | 39,20 | 42,20 | -0,47% | - |
| 04.09.2024 | 39,80 | 42,40 | 39,60 | 42,40 | -0,47% | - |
| 03.09.2024 | 40,20 | 42,60 | 40,20 | 42,60 | 5,97% | - |
| 02.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -6,07% | - |
| 30.08.2024 | 39,80 | 42,80 | 39,80 | 42,80 | 0,47% | - |
| 29.08.2024 | 39,40 | 42,60 | 39,40 | 42,60 | 1,91% | - |
| 28.08.2024 | 39,00 | 41,80 | 39,00 | 41,80 | -0,48% | - |
| 27.08.2024 | 39,20 | 42,00 | 39,20 | 42,00 | -0,94% | - |
| 26.08.2024 | 39,40 | 42,40 | 39,40 | 42,40 | 4,43% | - |
| 23.08.2024 | 37,40 | 40,60 | 37,40 | 40,60 | 2,01% | - |
| 22.08.2024 | 37,20 | 39,80 | 37,20 | 39,80 | 0,51% | - |
| 21.08.2024 | 37,00 | 39,60 | 37,00 | 39,60 | -1,98% | - |
| 20.08.2024 | 37,80 | 40,40 | 37,80 | 40,40 | 0,50% | - |
| 19.08.2024 | 37,40 | 40,20 | 37,40 | 40,20 | 2,03% | - |
| 16.08.2024 | 36,80 | 39,40 | 36,80 | 39,40 | 0,51% | - |
| 15.08.2024 | 36,00 | 39,20 | 36,00 | 39,20 | 1,55% | - |
| 14.08.2024 | 36,00 | 38,60 | 36,00 | 38,60 | 0,00% | - |
| 13.08.2024 | 35,80 | 38,60 | 35,80 | 38,60 | -1,53% | - |
| 12.08.2024 | 36,40 | 39,20 | 36,40 | 39,20 | 0,00% | - |
| 09.08.2024 | 36,60 | 39,20 | 36,60 | 39,20 | 1,03% | - |
| 08.08.2024 | 35,80 | 38,80 | 35,80 | 38,80 | -1,52% | - |
| 07.08.2024 | 36,40 | 39,40 | 36,40 | 39,40 | 1,55% | - |
| 06.08.2024 | 36,00 | 38,80 | 36,00 | 38,80 | 2,11% | - |
| 05.08.2024 | 37,40 | 38,00 | 37,20 | 38,00 | -5,00% | - |
| 02.08.2024 | 38,40 | 40,00 | 38,20 | 40,00 | -6,10% | - |
| 01.08.2024 | 39,80 | 42,60 | 39,80 | 42,60 | -0,93% | - |
| 31.07.2024 | 39,80 | 43,00 | 39,80 | 43,00 | 0,47% | - |
| 30.07.2024 | 39,60 | 42,80 | 39,60 | 42,80 | -1,38% | - |
| 29.07.2024 | 40,00 | 43,40 | 40,00 | 43,40 | 0,93% | - |
| 26.07.2024 | 40,00 | 43,00 | 40,00 | 43,00 | 2,38% | - |
| 25.07.2024 | 39,40 | 42,00 | 39,40 | 42,00 | -1,41% | - |
| 24.07.2024 | 42,80 | 42,80 | 42,60 | 42,60 | 0,95% | - |
| 23.07.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 1,93% | - |
| 22.07.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 0,98% | - |
| 19.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 18.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 17.07.2024 | 41,60 | 41,60 | 41,20 | 41,20 | 4,57% | - |
| 16.07.2024 | 38,80 | 39,40 | 38,60 | 39,40 | 3,68% | - |
| 15.07.2024 | 37,60 | 38,00 | 37,60 | 38,00 | 0,00% | - |
| 12.07.2024 | 37,60 | 38,00 | 37,60 | 38,00 | 2,70% | - |
| 11.07.2024 | 36,20 | 37,00 | 36,20 | 37,00 | 2,78% | - |
| 10.07.2024 | 35,40 | 36,00 | 35,40 | 36,00 | 1,69% | - |
| 09.07.2024 | 35,00 | 35,40 | 35,00 | 35,40 | 1,72% | - |
| 08.07.2024 | 34,60 | 34,80 | 34,60 | 34,80 | -0,57% | - |
| 05.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 04.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 03.07.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 1,12% | - |
| 02.07.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -1,11% | - |
| 01.07.2024 | 35,60 | 36,00 | 35,60 | 36,00 | 2,27% | - |
| 28.06.2024 | 34,80 | 35,20 | 34,80 | 35,20 | 3,53% | - |
| 27.06.2024 | 34,20 | 34,20 | 34,00 | 34,00 | 0,59% | - |
| 26.06.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 25.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 24.06.2024 | 33,40 | 33,60 | 33,40 | 33,60 | -0,59% | - |
| 21.06.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 20.06.2024 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | - |
| 19.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 18.06.2024 | 33,40 | 33,60 | 33,40 | 33,60 | 1,82% | - |
| 17.06.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,00% | - |
| 14.06.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -1,20% | - |
| 13.06.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 2,45% | - |
| 12.06.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 0,62% | - |
| 11.06.2024 | 32,20 | 32,40 | 32,20 | 32,40 | -1,22% | - |
| 10.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 07.06.2024 | 32,60 | 32,60 | 32,40 | 32,40 | -1,22% | - |
| 06.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 05.06.2024 | 32,40 | 32,60 | 32,40 | 32,60 | -0,61% | - |
| 04.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 03.06.2024 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | - |
| 31.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 30.05.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 1,21% | - |
| 29.05.2024 | 33,40 | 33,40 | 33,00 | 33,00 | -2,37% | - |
| 28.05.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 27.05.2024 | 34,00 | 34,00 | 33,80 | 33,80 | -1,74% | - |
| 24.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 23.05.2024 | 34,80 | 34,80 | 34,60 | 34,60 | -3,35% | - |
| 22.05.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 2,29% | - |
| 21.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 20.05.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 1,14% | - |
| 17.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 16.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 15.05.2024 | 35,00 | 35,40 | 35,00 | 35,40 | 0,57% | - |
| 14.05.2024 | 35,00 | 35,20 | 35,00 | 35,20 | -1,12% | - |
| 13.05.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 0,56% | - |
| 10.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 09.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 08.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 07.05.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 0,56% | - |
| 06.05.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 0,00% | - |
| 03.05.2024 | 35,00 | 35,40 | 35,00 | 35,40 | 1,72% | - |
| 02.05.2024 | 34,40 | 34,80 | 34,40 | 34,80 | 2,96% | - |
| 30.04.2024 | 34,00 | 34,00 | 33,80 | 33,80 | -2,87% | - |
| 29.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 26.04.2024 | 34,80 | 35,00 | 34,80 | 35,00 | -0,57% | - |
| 25.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 24.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 23.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 22.04.2024 | 33,60 | 34,20 | 33,60 | 34,20 | 4,27% | - |
| 19.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |