13,550€
-0,37%
Echtzeit-Aktienkurs FVCBankcorp
Bid:
Ask:
Aktienkurse zur FVCBankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.03.2026 | 12,80 | 13,00 | 12,80 | 12,95 | 1,97% | - |
| 13.03.2026 | 12,75 | 12,75 | 12,70 | 12,70 | 0,00% | - |
| 12.03.2026 | 12,75 | 12,75 | 12,70 | 12,70 | 0,79% | - |
| 11.03.2026 | 12,95 | 12,95 | 12,60 | 12,60 | -1,56% | - |
| 10.03.2026 | 12,85 | 12,85 | 12,80 | 12,80 | -0,39% | - |
| 09.03.2026 | 12,95 | 12,95 | 12,50 | 12,85 | -1,15% | - |
| 06.03.2026 | 13,05 | 13,05 | 12,90 | 13,00 | -1,89% | - |
| 05.03.2026 | 13,25 | 13,25 | 13,20 | 13,25 | 0,00% | - |
| 04.03.2026 | 13,20 | 13,35 | 13,10 | 13,25 | 1,15% | - |
| 03.03.2026 | 13,25 | 13,25 | 13,00 | 13,10 | 0,77% | - |
| 02.03.2026 | 13,10 | 13,10 | 12,90 | 13,00 | -2,26% | - |
| 27.02.2026 | 13,35 | 13,35 | 13,30 | 13,30 | 0,00% | - |
| 26.02.2026 | 13,30 | 13,45 | 13,20 | 13,30 | 2,31% | - |
| 25.02.2026 | 13,05 | 13,05 | 13,00 | 13,00 | -0,38% | - |
| 24.02.2026 | 13,20 | 13,25 | 13,00 | 13,05 | -2,25% | - |
| 23.02.2026 | 13,40 | 13,40 | 13,30 | 13,35 | -0,37% | - |
| 20.02.2026 | 13,45 | 13,45 | 13,40 | 13,40 | 0,00% | - |
| 19.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 18.02.2026 | 13,65 | 13,75 | 13,60 | 13,70 | 0,37% | - |
| 17.02.2026 | 13,35 | 13,65 | 13,25 | 13,65 | 3,41% | - |
| 16.02.2026 | 13,25 | 13,25 | 13,20 | 13,20 | 0,76% | - |
| 13.02.2026 | 13,15 | 13,15 | 13,05 | 13,10 | -0,38% | - |
| 12.02.2026 | 13,15 | 13,35 | 12,95 | 13,15 | -1,13% | - |
| 11.02.2026 | 13,25 | 13,30 | 13,25 | 13,30 | -0,37% | - |
| 10.02.2026 | 13,40 | 13,60 | 13,20 | 13,35 | -1,84% | - |
| 09.02.2026 | 13,50 | 13,65 | 13,05 | 13,60 | 2,26% | - |
| 06.02.2026 | 13,35 | 13,35 | 13,30 | 13,30 | 0,00% | - |
| 05.02.2026 | 13,35 | 13,50 | 13,30 | 13,30 | 0,76% | - |
| 04.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 03.02.2026 | 13,20 | 13,55 | 13,00 | 13,20 | 3,94% | - |
| 02.02.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 30.01.2026 | 12,70 | 12,80 | 12,55 | 12,80 | 3,23% | - |
| 29.01.2026 | 12,35 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 28.01.2026 | 12,45 | 12,45 | 12,40 | 12,40 | -1,59% | - |
| 27.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | - |
| 26.01.2026 | 12,55 | 12,60 | 12,40 | 12,45 | -4,23% | - |
| 23.01.2026 | 13,05 | 13,05 | 13,00 | 13,00 | 0,78% | - |
| 22.01.2026 | 12,95 | 12,95 | 12,90 | 12,90 | 5,74% | - |
| 21.01.2026 | 12,05 | 12,40 | 12,00 | 12,20 | 0,41% | - |
| 20.01.2026 | 12,30 | 12,35 | 11,95 | 12,15 | -0,82% | - |
| 19.01.2026 | 12,30 | 12,30 | 12,15 | 12,25 | -1,21% | - |
| 16.01.2026 | 12,30 | 12,40 | 12,05 | 12,40 | 2,90% | - |
| 15.01.2026 | 12,10 | 12,10 | 12,05 | 12,05 | 0,42% | - |
| 14.01.2026 | 12,05 | 12,05 | 12,00 | 12,00 | 0,84% | - |
| 13.01.2026 | 11,95 | 11,95 | 11,90 | 11,90 | -0,83% | - |
| 12.01.2026 | 12,05 | 12,05 | 12,00 | 12,00 | 0,00% | - |
| 09.01.2026 | 12,00 | 12,00 | 11,95 | 12,00 | 0,42% | - |
| 08.01.2026 | 11,60 | 12,00 | 11,35 | 11,95 | 3,02% | - |
| 07.01.2026 | 11,65 | 11,65 | 11,55 | 11,60 | -0,43% | - |
| 06.01.2026 | 11,70 | 11,80 | 11,35 | 11,65 | -2,10% | - |
| 05.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 02.01.2026 | 11,85 | 11,85 | 11,80 | 11,80 | 0,00% | - |
| 30.12.2025 | 11,85 | 11,85 | 11,80 | 11,80 | -0,42% | - |
| 29.12.2025 | 11,85 | 11,90 | 11,70 | 11,85 | 1,72% | - |
| 23.12.2025 | 11,75 | 11,80 | 11,65 | 11,65 | -1,27% | - |
| 22.12.2025 | 11,85 | 11,85 | 11,80 | 11,80 | -0,84% | - |
| 19.12.2025 | 11,95 | 11,95 | 11,90 | 11,90 | 0,00% | - |
| 18.12.2025 | 11,95 | 11,95 | 11,90 | 11,90 | 0,00% | - |
| 17.12.2025 | 11,95 | 11,95 | 11,90 | 11,90 | -0,83% | - |
| 16.12.2025 | 11,95 | 12,15 | 11,80 | 12,00 | 2,56% | - |