11,360$
0,09%
Echtzeit-Aktienkurs FB Bancorp Inc
Bid:
Ask:
Aktienkurse zur FB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,36 | 11,37 | 11,36 | 11,36 | 0,09% | 2.952,00 |
| 01.07.2025 | 11,21 | 11,46 | 11,15 | 11,35 | 0,89% | 195.607,00 |
| 30.06.2025 | 11,40 | 11,40 | 11,22 | 11,25 | -1,49% | 218.212,00 |
| 27.06.2025 | 11,24 | 11,48 | 11,21 | 11,42 | 1,15% | 2.526.808,00 |
| 26.06.2025 | 11,10 | 11,29 | 11,09 | 11,29 | 2,08% | 140.420,00 |
| 25.06.2025 | 11,05 | 11,06 | 10,98 | 11,06 | -0,36% | 55.118,00 |
| 24.06.2025 | 10,95 | 11,10 | 10,91 | 11,10 | 2,12% | 50.248,00 |
| 23.06.2025 | 10,80 | 10,93 | 10,73 | 10,87 | 0,28% | 88.126,00 |
| 20.06.2025 | 10,84 | 10,87 | 10,76 | 10,84 | 0,18% | 79.464,00 |
| 18.06.2025 | 10,92 | 10,95 | 10,78 | 10,82 | -1,10% | 55.057,00 |
| 17.06.2025 | 11,01 | 11,03 | 10,92 | 10,94 | -0,64% | 98.329,00 |
| 16.06.2025 | 11,25 | 11,25 | 11,01 | 11,01 | -0,99% | 59.052,00 |
| 13.06.2025 | 11,17 | 11,18 | 11,04 | 11,12 | -0,45% | 42.237,00 |
| 12.06.2025 | 11,28 | 11,29 | 11,13 | 11,17 | -1,67% | 46.244,00 |
| 11.06.2025 | 11,50 | 11,51 | 11,36 | 11,36 | -1,22% | 65.370,00 |
| 10.06.2025 | 11,33 | 11,55 | 11,32 | 11,50 | 2,31% | 98.481,00 |
| 09.06.2025 | 11,02 | 11,24 | 11,02 | 11,24 | 1,72% | 111.604,00 |
| 06.06.2025 | 11,00 | 11,10 | 10,98 | 11,05 | 1,19% | 194.011,00 |
| 05.06.2025 | 10,83 | 10,92 | 10,75 | 10,92 | 0,92% | 156.803,00 |
| 04.06.2025 | 10,87 | 10,87 | 10,71 | 10,82 | -0,46% | 218.645,00 |
| 03.06.2025 | 11,01 | 11,02 | 10,82 | 10,87 | -1,36% | 81.016,00 |
| 02.06.2025 | 11,18 | 11,20 | 11,01 | 11,02 | -1,34% | 66.379,00 |
| 30.05.2025 | 11,25 | 11,25 | 11,12 | 11,17 | -0,62% | 30.177,00 |
| 29.05.2025 | 11,25 | 11,25 | 11,18 | 11,24 | 0,09% | 49.467,00 |
| 28.05.2025 | 11,30 | 11,30 | 11,20 | 11,23 | -1,06% | 99.849,00 |
| 27.05.2025 | 11,39 | 11,41 | 11,30 | 11,35 | 0,98% | 65.079,00 |
| 23.05.2025 | 11,26 | 11,35 | 11,24 | 11,24 | -0,62% | 59.398,00 |
| 22.05.2025 | 11,42 | 11,47 | 11,30 | 11,31 | -0,96% | 51.982,00 |
| 21.05.2025 | 11,50 | 11,58 | 11,35 | 11,42 | -0,61% | 61.845,00 |
| 20.05.2025 | 11,44 | 11,55 | 11,44 | 11,49 | 0,17% | 83.313,00 |
| 19.05.2025 | 11,45 | 11,59 | 11,45 | 11,47 | -0,69% | 33.093,00 |
| 16.05.2025 | 11,59 | 11,60 | 11,47 | 11,55 | -0,35% | 69.766,00 |
| 15.05.2025 | 11,40 | 11,60 | 11,40 | 11,59 | 1,76% | 159.871,00 |
| 14.05.2025 | 11,32 | 11,43 | 11,27 | 11,39 | 0,62% | 122.646,00 |
| 13.05.2025 | 11,34 | 11,35 | 11,27 | 11,32 | 0,00% | 47.291,00 |
| 12.05.2025 | 11,22 | 11,38 | 11,21 | 11,32 | 1,52% | 94.864,00 |
| 09.05.2025 | 11,11 | 11,22 | 11,11 | 11,15 | 0,27% | 43.378,00 |
| 08.05.2025 | 11,19 | 11,26 | 11,12 | 11,12 | -0,54% | 34.504,00 |
| 07.05.2025 | 11,22 | 11,36 | 11,15 | 11,18 | -0,09% | 36.095,00 |
| 06.05.2025 | 11,34 | 11,40 | 11,16 | 11,19 | -1,84% | 51.821,00 |
| 05.05.2025 | 11,48 | 11,49 | 11,40 | 11,40 | -0,70% | 48.698,00 |
| 02.05.2025 | 11,20 | 11,49 | 11,10 | 11,48 | 1,50% | 67.469,00 |
| 01.05.2025 | 11,30 | 11,39 | 11,29 | 11,31 | 0,53% | 42.583,00 |
| 30.04.2025 | 11,21 | 11,30 | 11,18 | 11,25 | -0,31% | 45.266,00 |
| 29.04.2025 | 11,18 | 11,34 | 11,18 | 11,29 | 0,94% | 66.416,00 |
| 28.04.2025 | 11,21 | 11,25 | 11,13 | 11,18 | -0,18% | 58.177,00 |
| 25.04.2025 | 11,20 | 11,24 | 11,15 | 11,20 | 0,36% | 48.795,00 |
| 24.04.2025 | 11,12 | 11,24 | 11,07 | 11,16 | 0,72% | 45.162,00 |
| 23.04.2025 | 11,15 | 11,25 | 11,01 | 11,08 | 0,73% | 86.300,00 |
| 22.04.2025 | 10,70 | 11,05 | 10,51 | 11,00 | 3,38% | 80.471,00 |
| 21.04.2025 | 10,65 | 10,65 | 10,49 | 10,64 | 0,38% | 35.202,00 |
| 17.04.2025 | 10,54 | 10,69 | 10,45 | 10,60 | 1,34% | 81.002,00 |
| 16.04.2025 | 10,33 | 10,51 | 10,30 | 10,46 | 0,77% | 78.085,00 |
| 15.04.2025 | 10,33 | 10,50 | 10,28 | 10,38 | 1,37% | 51.807,00 |
| 14.04.2025 | 10,28 | 10,28 | 10,13 | 10,24 | 0,59% | 59.023,00 |
| 11.04.2025 | 10,24 | 10,31 | 10,00 | 10,18 | -0,68% | 149.393,00 |
| 10.04.2025 | 10,39 | 10,39 | 10,07 | 10,25 | -2,66% | 107.067,00 |
| 09.04.2025 | 10,11 | 10,66 | 9,81 | 10,53 | 4,15% | 307.217,00 |
| 08.04.2025 | 10,62 | 10,62 | 10,06 | 10,11 | -1,37% | 125.746,00 |
| 07.04.2025 | 10,41 | 10,41 | 10,01 | 10,25 | -1,73% | 235.899,00 |
| 04.04.2025 | 10,76 | 10,83 | 10,31 | 10,43 | -3,43% | 205.971,00 |
| 03.04.2025 | 11,20 | 11,20 | 10,79 | 10,80 | -3,91% | 402.059,00 |
| 02.04.2025 | 11,20 | 11,26 | 11,20 | 11,24 | 0,00% | 59.911,00 |
| 01.04.2025 | 11,20 | 11,37 | 11,12 | 11,24 | -0,18% | 49.122,00 |
| 31.03.2025 | 11,20 | 11,30 | 11,15 | 11,26 | 0,09% | 103.111,00 |
| 28.03.2025 | 11,35 | 11,37 | 11,22 | 11,25 | -1,23% | 50.866,00 |
| 27.03.2025 | 11,44 | 11,50 | 11,35 | 11,39 | -0,26% | 54.302,00 |
| 26.03.2025 | 11,48 | 11,52 | 11,39 | 11,42 | -0,26% | 99.677,00 |
| 25.03.2025 | 11,43 | 11,50 | 11,41 | 11,45 | 0,35% | 40.844,00 |
| 24.03.2025 | 11,38 | 11,48 | 11,38 | 11,41 | 0,00% | 57.176,00 |
| 21.03.2025 | 11,44 | 11,50 | 11,38 | 11,41 | -0,35% | 55.718,00 |
| 20.03.2025 | 11,50 | 11,56 | 11,45 | 11,45 | -0,09% | 56.761,00 |
| 19.03.2025 | 11,39 | 11,55 | 11,33 | 11,46 | 1,06% | 30.993,00 |
| 18.03.2025 | 11,31 | 11,45 | 11,26 | 11,34 | 0,62% | 59.757,00 |
| 17.03.2025 | 11,29 | 11,33 | 11,20 | 11,27 | 0,18% | 48.348,00 |
| 14.03.2025 | 11,21 | 11,29 | 11,21 | 11,25 | 0,72% | 31.421,00 |
| 13.03.2025 | 11,12 | 11,27 | 11,12 | 11,17 | 0,45% | 47.604,00 |
| 12.03.2025 | 11,15 | 11,16 | 11,00 | 11,12 | 0,36% | 320.507,00 |
| 11.03.2025 | 11,08 | 11,16 | 11,04 | 11,08 | 0,43% | 151.420,00 |
| 10.03.2025 | 11,28 | 11,28 | 11,02 | 11,03 | -2,96% | 114.047,00 |
| 07.03.2025 | 11,40 | 11,40 | 11,20 | 11,37 | -0,26% | 58.562,00 |
| 06.03.2025 | 11,25 | 11,40 | 11,20 | 11,40 | 0,80% | 50.524,00 |
| 05.03.2025 | 11,26 | 11,40 | 11,15 | 11,31 | 0,89% | 129.996,00 |
| 04.03.2025 | 11,35 | 11,37 | 11,15 | 11,21 | -1,64% | 120.233,00 |
| 03.03.2025 | 11,20 | 11,56 | 11,20 | 11,40 | 1,94% | 86.579,00 |
| 28.02.2025 | 11,25 | 11,34 | 11,03 | 11,18 | -0,18% | 337.402,00 |
| 27.02.2025 | 11,36 | 11,36 | 11,10 | 11,20 | -0,97% | 148.277,00 |
| 26.02.2025 | 11,27 | 11,35 | 11,20 | 11,31 | 1,53% | 60.535,00 |
| 25.02.2025 | 11,30 | 11,30 | 11,14 | 11,14 | -1,07% | 103.084,00 |
| 24.02.2025 | 11,21 | 11,34 | 11,18 | 11,26 | 0,45% | 56.391,00 |
| 21.02.2025 | 11,45 | 11,49 | 11,12 | 11,21 | -2,10% | 107.123,00 |
| 20.02.2025 | 11,45 | 11,55 | 11,38 | 11,45 | 0,09% | 68.351,00 |
| 19.02.2025 | 11,25 | 11,44 | 11,22 | 11,44 | 1,24% | 22.898,00 |
| 18.02.2025 | 11,47 | 11,54 | 11,23 | 11,30 | -0,79% | 52.076,00 |
| 14.02.2025 | 11,35 | 11,56 | 11,31 | 11,39 | -0,26% | 118.187,00 |
| 13.02.2025 | 11,35 | 11,50 | 11,24 | 11,42 | 0,62% | 244.051,00 |
| 12.02.2025 | 11,37 | 11,48 | 11,29 | 11,35 | 0,27% | 40.371,00 |
| 11.02.2025 | 11,50 | 11,57 | 11,30 | 11,32 | -1,65% | 71.830,00 |
| 10.02.2025 | 11,49 | 11,59 | 11,46 | 11,51 | 0,52% | 97.184,00 |
| 07.02.2025 | 11,45 | 11,52 | 11,23 | 11,45 | -0,09% | 121.698,00 |