15,750€
-2,17%
Echtzeit-Aktienkurs FVCBankcorp
Bid:
Ask:
Aktienkurse zur FVCBankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,80 | 15,85 | 15,40 | 15,85 | -1,55% | - |
| 08.09.2026 | 16,10 | 16,10 | 16,05 | 16,10 | 0,00% | - |
| 07.09.2026 | 16,10 | 16,15 | 16,05 | 16,10 | 2,55% | - |
| 03.09.2026 | 15,90 | 15,90 | 15,70 | 15,70 | 0,96% | - |
| 02.09.2026 | 15,60 | 15,65 | 15,55 | 15,55 | -0,96% | - |
| 01.09.2026 | 15,75 | 16,05 | 15,30 | 15,70 | 0,00% | - |
| 31.08.2026 | 15,70 | 15,75 | 15,65 | 15,70 | -0,32% | - |
| 28.08.2026 | 15,70 | 15,80 | 15,50 | 15,75 | 1,61% | - |
| 27.08.2026 | 15,50 | 15,60 | 15,50 | 15,50 | -1,27% | - |
| 26.08.2026 | 15,70 | 16,00 | 15,65 | 15,70 | -1,26% | - |
| 25.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 21.08.2026 | 15,85 | 15,85 | 15,80 | 15,80 | 1,94% | - |
| 20.08.2026 | 15,65 | 15,75 | 15,35 | 15,50 | -1,27% | - |
| 19.08.2026 | 16,20 | 16,25 | 15,70 | 15,70 | -3,09% | - |
| 18.08.2026 | 16,20 | 16,35 | 16,05 | 16,20 | -0,61% | - |
| 17.08.2026 | 16,10 | 16,30 | 16,05 | 16,30 | 0,62% | - |
| 13.08.2026 | 16,25 | 16,25 | 16,20 | 16,20 | -0,61% | - |
| 12.08.2026 | 16,20 | 16,30 | 16,05 | 16,30 | 1,88% | - |
| 11.08.2026 | 16,00 | 16,05 | 15,95 | 16,00 | -1,54% | - |
| 07.08.2026 | 16,20 | 16,30 | 16,20 | 16,25 | -1,22% | - |
| 06.08.2026 | 16,40 | 16,45 | 16,40 | 16,45 | -0,30% | - |
| 05.08.2026 | 16,50 | 16,50 | 16,45 | 16,50 | 1,23% | - |
| 04.08.2026 | 16,35 | 16,35 | 16,30 | 16,30 | -0,31% | - |
| 03.08.2026 | 16,15 | 16,45 | 16,15 | 16,35 | 2,51% | - |
| 31.07.2026 | 16,00 | 16,20 | 15,85 | 15,95 | -2,45% | - |
| 30.07.2026 | 16,30 | 16,35 | 16,25 | 16,35 | -0,61% | - |
| 29.07.2026 | 16,55 | 16,55 | 16,45 | 16,45 | 2,17% | - |
| 28.07.2026 | 16,05 | 16,10 | 16,00 | 16,10 | 4,55% | - |
| 23.07.2026 | 15,60 | 15,60 | 15,15 | 15,40 | -1,60% | - |
| 22.07.2026 | 15,65 | 15,90 | 15,40 | 15,65 | 1,95% | - |
| 21.07.2026 | 15,40 | 15,40 | 15,35 | 15,35 | -0,97% | - |
| 20.07.2026 | 15,55 | 15,75 | 15,30 | 15,50 | -1,90% | - |
| 17.07.2026 | 15,95 | 15,95 | 15,75 | 15,80 | 2,93% | - |
| 15.07.2026 | 15,30 | 15,60 | 15,20 | 15,35 | 0,33% | - |
| 14.07.2026 | 15,45 | 15,50 | 15,10 | 15,30 | 0,66% | - |
| 13.07.2026 | 15,15 | 15,20 | 15,15 | 15,20 | 0,00% | - |
| 10.07.2026 | 15,15 | 15,45 | 15,00 | 15,20 | 0,66% | - |
| 09.07.2026 | 14,85 | 15,10 | 14,80 | 15,10 | -0,66% | - |
| 08.07.2026 | 15,15 | 15,35 | 15,00 | 15,20 | 0,00% | - |
| 07.07.2026 | 15,20 | 15,20 | 15,15 | 15,20 | -0,98% | - |
| 06.07.2026 | 15,30 | 15,40 | 15,30 | 15,35 | 0,66% | - |
| 03.07.2026 | 15,30 | 15,30 | 15,25 | 15,25 | -3,17% | - |
| 02.07.2026 | 15,75 | 15,80 | 15,65 | 15,75 | 0,64% | - |
| 01.07.2026 | 15,40 | 15,75 | 15,35 | 15,65 | 2,29% | - |
| 30.06.2026 | 15,35 | 15,40 | 15,20 | 15,30 | -0,33% | - |
| 29.06.2026 | 15,45 | 15,55 | 15,15 | 15,35 | 1,66% | - |
| 26.06.2026 | 15,10 | 15,25 | 15,05 | 15,10 | -1,31% | - |
| 25.06.2026 | 15,35 | 15,50 | 15,05 | 15,30 | -0,97% | - |
| 24.06.2026 | 15,20 | 15,50 | 15,15 | 15,45 | 6,19% | - |
| 22.06.2026 | 14,55 | 14,55 | 14,50 | 14,55 | 2,11% | - |
| 17.06.2026 | 14,35 | 14,45 | 14,25 | 14,25 | -3,06% | - |
| 15.06.2026 | 14,50 | 14,70 | 14,50 | 14,70 | 0,68% | - |
| 12.06.2026 | 14,45 | 14,70 | 14,40 | 14,60 | 1,04% | - |
| 11.06.2026 | 14,35 | 14,50 | 14,35 | 14,45 | 0,70% | - |
| 10.06.2026 | 14,25 | 14,45 | 14,10 | 14,35 | 1,41% | - |
| 09.06.2026 | 14,15 | 14,20 | 14,15 | 14,15 | 3,28% | - |
| 05.06.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 03.06.2026 | 13,80 | 13,85 | 13,80 | 13,80 | 2,99% | - |
| 02.06.2026 | 13,40 | 13,50 | 13,35 | 13,40 | -1,11% | - |
| 01.06.2026 | 13,50 | 13,65 | 13,30 | 13,55 | 0,37% | - |
| 29.05.2026 | 13,55 | 13,55 | 13,45 | 13,50 | -0,74% | - |
| 28.05.2026 | 13,65 | 13,65 | 13,60 | 13,60 | 0,00% | - |
| 22.05.2026 | 13,55 | 13,65 | 13,55 | 13,60 | 0,37% | - |
| 21.05.2026 | 13,45 | 13,60 | 13,35 | 13,55 | 3,83% | - |
| 18.05.2026 | 13,10 | 13,15 | 13,05 | 13,05 | -1,14% | - |
| 15.05.2026 | 13,30 | 13,35 | 13,15 | 13,20 | 0,00% | - |
| 13.05.2026 | 13,20 | 13,30 | 13,05 | 13,20 | -1,86% | - |
| 05.05.2026 | 13,45 | 13,60 | 13,40 | 13,45 | 0,37% | - |
| 04.05.2026 | 13,40 | 13,50 | 13,40 | 13,40 | 0,75% | - |
| 30.04.2026 | 13,35 | 13,35 | 13,25 | 13,30 | -0,75% | - |
| 29.04.2026 | 13,45 | 13,45 | 13,40 | 13,40 | 0,00% | - |
| 28.04.2026 | 13,45 | 13,45 | 13,40 | 13,40 | 0,37% | - |
| 27.04.2026 | 13,35 | 13,40 | 13,30 | 13,35 | -0,37% | - |
| 24.04.2026 | 13,45 | 13,45 | 13,35 | 13,40 | -0,74% | - |
| 23.04.2026 | 13,45 | 13,60 | 13,25 | 13,50 | 1,12% | - |
| 22.04.2026 | 13,15 | 13,75 | 13,10 | 13,35 | 1,14% | - |
| 21.04.2026 | 13,25 | 13,25 | 13,20 | 13,20 | 0,76% | - |
| 20.04.2026 | 13,25 | 13,25 | 13,05 | 13,10 | 0,77% | - |
| 17.04.2026 | 13,05 | 13,05 | 12,95 | 13,00 | 0,00% | - |
| 16.04.2026 | 13,05 | 13,05 | 13,00 | 13,00 | -0,76% | - |
| 15.04.2026 | 13,15 | 13,15 | 13,05 | 13,10 | 0,38% | - |
| 14.04.2026 | 13,15 | 13,15 | 13,00 | 13,05 | -1,14% | - |
| 13.04.2026 | 13,25 | 13,30 | 13,10 | 13,20 | 0,76% | - |
| 10.04.2026 | 13,35 | 13,40 | 13,10 | 13,10 | 0,00% | - |
| 09.04.2026 | 13,25 | 13,30 | 13,10 | 13,10 | 0,77% | - |
| 08.04.2026 | 13,05 | 13,05 | 13,00 | 13,00 | -0,76% | - |
| 07.04.2026 | 13,20 | 13,45 | 13,00 | 13,10 | 0,77% | - |
| 02.04.2026 | 13,15 | 13,20 | 12,90 | 13,00 | -0,76% | - |
| 01.04.2026 | 13,15 | 13,15 | 13,10 | 13,10 | 0,00% | - |
| 31.03.2026 | 13,10 | 13,10 | 13,00 | 13,10 | 0,38% | - |
| 30.03.2026 | 12,95 | 13,30 | 12,80 | 13,05 | 0,00% | - |
| 27.03.2026 | 13,00 | 13,10 | 12,90 | 13,05 | -0,38% | - |
| 26.03.2026 | 13,15 | 13,15 | 13,10 | 13,10 | 0,38% | - |
| 25.03.2026 | 13,00 | 13,10 | 13,00 | 13,05 | 0,77% | - |
| 24.03.2026 | 12,95 | 13,00 | 12,90 | 12,95 | 3,19% | - |
| 23.03.2026 | 12,70 | 12,70 | 12,50 | 12,55 | -0,40% | - |
| 20.03.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -0,40% | - |
| 19.03.2026 | 12,65 | 12,80 | 12,45 | 12,65 | -1,17% | - |
| 18.03.2026 | 12,85 | 12,85 | 12,80 | 12,80 | -0,78% | - |
| 17.03.2026 | 12,95 | 12,95 | 12,90 | 12,90 | -0,39% | - |