15,555$
-2,29%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,05 | 16,08 | 15,38 | 15,57 | -2,23% | 406.553,00 |
| 21.01.2025 | 15,73 | 16,01 | 15,66 | 15,92 | 1,99% | 4.898.046,00 |
| 17.01.2025 | 15,45 | 15,66 | 15,36 | 15,61 | 1,83% | 4.140.061,00 |
| 16.01.2025 | 15,37 | 15,57 | 15,23 | 15,33 | -1,48% | 2.434.259,00 |
| 15.01.2025 | 15,60 | 15,71 | 15,39 | 15,56 | 3,05% | 2.723.190,00 |
| 14.01.2025 | 14,60 | 15,11 | 14,53 | 15,10 | 4,43% | 3.122.414,00 |
| 13.01.2025 | 14,17 | 14,49 | 14,11 | 14,46 | 1,47% | 2.279.966,00 |
| 10.01.2025 | 14,43 | 14,43 | 14,04 | 14,25 | -2,86% | 3.156.795,00 |
| 08.01.2025 | 14,61 | 14,77 | 14,49 | 14,67 | -0,07% | 1.597.912,00 |
| 07.01.2025 | 14,82 | 14,94 | 14,56 | 14,68 | -0,61% | 1.888.346,00 |
| 06.01.2025 | 14,73 | 15,11 | 14,72 | 14,77 | 0,68% | 2.567.742,00 |
| 03.01.2025 | 14,57 | 14,68 | 14,27 | 14,67 | 0,89% | 1.667.033,00 |
| 02.01.2025 | 14,83 | 14,87 | 14,51 | 14,54 | -1,62% | 1.956.945,00 |
| 31.12.2024 | 14,76 | 14,89 | 14,67 | 14,78 | 0,41% | 1.716.616,00 |
| 30.12.2024 | 14,52 | 14,83 | 14,51 | 14,72 | -0,14% | 2.248.278,00 |
| 27.12.2024 | 14,84 | 15,01 | 14,61 | 14,74 | -1,40% | 1.647.124,00 |
| 26.12.2024 | 14,79 | 14,99 | 14,71 | 14,95 | 0,07% | 1.114.941,00 |
| 24.12.2024 | 14,78 | 14,95 | 14,73 | 14,94 | 1,22% | 726.171,00 |
| 23.12.2024 | 14,46 | 14,79 | 14,43 | 14,76 | 1,79% | 2.357.423,00 |
| 20.12.2024 | 14,31 | 14,73 | 14,31 | 14,50 | 0,69% | 5.946.246,00 |
| 19.12.2024 | 14,80 | 14,96 | 14,36 | 14,40 | -1,23% | 4.016.854,00 |
| 18.12.2024 | 15,54 | 15,57 | 14,54 | 14,58 | -5,39% | 3.446.031,00 |
| 17.12.2024 | 15,70 | 15,82 | 15,33 | 15,41 | -2,59% | 3.303.686,00 |
| 16.12.2024 | 15,92 | 15,97 | 15,74 | 15,82 | -0,57% | 4.193.766,00 |
| 13.12.2024 | 15,98 | 16,02 | 15,78 | 15,91 | -0,31% | 3.056.005,00 |
| 12.12.2024 | 16,30 | 16,35 | 15,96 | 15,96 | -2,03% | 2.120.285,00 |
| 11.12.2024 | 16,28 | 16,44 | 16,20 | 16,29 | 0,80% | 2.050.957,00 |
| 10.12.2024 | 16,30 | 16,47 | 16,04 | 16,16 | -0,31% | 1.613.158,00 |
| 09.12.2024 | 16,58 | 16,67 | 16,20 | 16,21 | -2,05% | 2.976.158,00 |
| 06.12.2024 | 16,61 | 16,64 | 16,37 | 16,55 | 0,06% | 1.701.150,00 |
| 05.12.2024 | 16,80 | 16,86 | 16,51 | 16,54 | -0,90% | 1.598.773,00 |
| 04.12.2024 | 16,68 | 16,76 | 16,47 | 16,69 | -0,06% | 1.199.944,00 |
| 03.12.2024 | 16,92 | 16,99 | 16,64 | 16,70 | -0,83% | 952.113,00 |
| 02.12.2024 | 17,05 | 17,13 | 16,76 | 16,84 | -1,81% | 1.254.874,00 |
| 29.11.2024 | 17,30 | 17,35 | 16,99 | 17,15 | -0,06% | 1.306.979,00 |
| 27.11.2024 | 17,32 | 17,43 | 17,09 | 17,16 | -0,29% | 1.156.834,00 |
| 26.11.2024 | 17,23 | 17,36 | 17,11 | 17,21 | -0,46% | 1.683.904,00 |
| 25.11.2024 | 17,32 | 17,70 | 17,28 | 17,29 | 0,82% | 2.824.906,00 |
| 22.11.2024 | 16,89 | 17,20 | 16,77 | 17,15 | 2,21% | 2.989.782,00 |
| 21.11.2024 | 16,52 | 16,94 | 16,52 | 16,78 | 2,25% | 668.676,00 |
| 20.11.2024 | 16,33 | 16,45 | 16,14 | 16,41 | 0,12% | 1.040.922,00 |
| 19.11.2024 | 16,30 | 16,53 | 16,24 | 16,39 | -0,49% | 1.196.854,00 |
| 18.11.2024 | 16,52 | 16,59 | 16,44 | 16,47 | -0,36% | 1.919.390,00 |
| 15.11.2024 | 16,53 | 16,63 | 16,29 | 16,53 | 0,24% | 2.574.916,00 |
| 14.11.2024 | 16,66 | 16,74 | 16,39 | 16,49 | -0,96% | 1.335.519,00 |
| 13.11.2024 | 16,78 | 16,97 | 16,60 | 16,65 | -0,30% | 1.792.084,00 |
| 12.11.2024 | 16,63 | 16,91 | 16,63 | 16,70 | -0,42% | 1.989.044,00 |
| 11.11.2024 | 16,38 | 16,84 | 16,38 | 16,77 | 3,90% | 2.832.034,00 |
| 08.11.2024 | 16,13 | 16,26 | 15,92 | 16,14 | 0,50% | 1.787.613,00 |
| 07.11.2024 | 16,50 | 16,51 | 15,96 | 16,06 | -3,95% | 4.521.677,00 |
| 06.11.2024 | 15,49 | 16,77 | 15,48 | 16,72 | 14,91% | 7.832.080,00 |
| 05.11.2024 | 14,32 | 14,57 | 14,27 | 14,55 | 1,82% | 1.659.534,00 |
| 04.11.2024 | 14,39 | 14,43 | 14,22 | 14,29 | -1,45% | 2.322.651,00 |
| 01.11.2024 | 14,60 | 14,69 | 14,46 | 14,50 | 0,00% | 2.257.609,00 |
| 31.10.2024 | 14,73 | 14,76 | 14,49 | 14,50 | -1,29% | 2.008.284,00 |
| 30.10.2024 | 14,39 | 14,82 | 14,39 | 14,69 | 2,08% | 1.961.137,00 |
| 29.10.2024 | 14,57 | 14,60 | 14,35 | 14,39 | -1,30% | 2.190.197,00 |
| 28.10.2024 | 14,35 | 14,63 | 14,24 | 14,58 | 2,89% | 2.264.508,00 |
| 25.10.2024 | 14,56 | 14,59 | 14,11 | 14,17 | -2,07% | 2.593.956,00 |
| 24.10.2024 | 14,55 | 14,59 | 14,29 | 14,47 | -0,07% | 1.638.225,00 |
| 23.10.2024 | 14,28 | 14,50 | 14,25 | 14,48 | 0,84% | 2.578.112,00 |
| 22.10.2024 | 14,08 | 14,38 | 14,08 | 14,36 | 1,92% | 2.956.879,00 |
| 21.10.2024 | 14,59 | 14,61 | 14,07 | 14,09 | -3,69% | 2.794.190,00 |
| 18.10.2024 | 14,71 | 14,84 | 14,47 | 14,63 | -1,42% | 4.480.681,00 |
| 17.10.2024 | 14,70 | 14,91 | 14,69 | 14,84 | 0,41% | 4.496.430,00 |
| 16.10.2024 | 14,60 | 14,79 | 14,42 | 14,78 | 2,50% | 2.875.650,00 |
| 15.10.2024 | 14,37 | 14,75 | 14,25 | 14,42 | 0,84% | 2.150.490,00 |
| 14.10.2024 | 14,33 | 14,46 | 14,18 | 14,30 | -0,07% | 1.906.641,00 |
| 11.10.2024 | 14,07 | 14,44 | 14,02 | 14,31 | 2,95% | 1.823.448,00 |
| 10.10.2024 | 13,72 | 13,91 | 13,66 | 13,90 | 0,65% | 1.495.994,00 |
| 09.10.2024 | 13,62 | 13,94 | 13,61 | 13,81 | 1,10% | 1.697.947,00 |
| 08.10.2024 | 13,84 | 13,86 | 13,64 | 13,66 | -0,87% | 1.596.082,00 |
| 07.10.2024 | 13,76 | 13,83 | 13,67 | 13,78 | -0,43% | 1.613.140,00 |
| 04.10.2024 | 13,88 | 13,96 | 13,74 | 13,84 | 1,62% | 1.530.286,00 |
| 03.10.2024 | 13,50 | 13,69 | 13,43 | 13,62 | 0,37% | 1.445.283,00 |
| 02.10.2024 | 13,56 | 13,69 | 13,49 | 13,57 | 0,00% | 2.365.432,00 |
| 01.10.2024 | 13,99 | 14,00 | 13,52 | 13,57 | -3,83% | 3.791.521,00 |
| 30.09.2024 | 13,84 | 14,18 | 13,79 | 14,11 | 1,58% | 1.843.175,00 |
| 27.09.2024 | 14,01 | 14,06 | 13,83 | 13,89 | -0,07% | 1.513.512,00 |
| 26.09.2024 | 13,88 | 14,00 | 13,72 | 13,90 | 1,61% | 1.825.221,00 |
| 25.09.2024 | 13,92 | 13,92 | 13,65 | 13,68 | -1,58% | 2.411.980,00 |
| 24.09.2024 | 14,18 | 14,29 | 13,88 | 13,90 | -2,04% | 1.815.550,00 |
| 23.09.2024 | 14,35 | 14,41 | 14,08 | 14,19 | -0,84% | 2.688.175,00 |
| 20.09.2024 | 14,50 | 14,51 | 14,29 | 14,31 | -1,92% | 4.995.557,00 |
| 19.09.2024 | 14,53 | 14,70 | 14,33 | 14,59 | 2,46% | 2.051.842,00 |
| 18.09.2024 | 14,21 | 14,69 | 14,06 | 14,24 | 0,28% | 2.017.944,00 |
| 17.09.2024 | 14,23 | 14,48 | 14,15 | 14,20 | 0,35% | 1.563.420,00 |
| 16.09.2024 | 14,06 | 14,26 | 13,92 | 14,15 | 0,93% | 2.195.387,00 |
| 13.09.2024 | 13,82 | 14,05 | 13,82 | 14,02 | 2,41% | 2.076.073,00 |
| 12.09.2024 | 13,84 | 13,87 | 13,63 | 13,69 | -0,65% | 1.865.380,00 |
| 11.09.2024 | 13,85 | 13,88 | 13,49 | 13,78 | -1,50% | 2.113.914,00 |
| 10.09.2024 | 14,20 | 14,20 | 13,74 | 13,99 | -1,13% | 1.932.160,00 |
| 09.09.2024 | 14,04 | 14,23 | 13,95 | 14,15 | 1,00% | 1.610.611,00 |
| 06.09.2024 | 14,40 | 14,48 | 13,97 | 14,01 | -2,10% | 1.933.657,00 |
| 05.09.2024 | 14,68 | 14,69 | 14,27 | 14,31 | -2,39% | 1.281.672,00 |
| 04.09.2024 | 14,74 | 14,91 | 14,56 | 14,66 | -1,01% | 1.317.415,00 |
| 03.09.2024 | 14,84 | 15,02 | 14,75 | 14,81 | -1,13% | 1.600.852,00 |
| 30.08.2024 | 14,81 | 14,99 | 14,75 | 14,98 | 1,35% | 1.602.869,00 |
| 29.08.2024 | 14,79 | 14,90 | 14,58 | 14,78 | 0,54% | 1.065.254,00 |
| 28.08.2024 | 14,49 | 14,76 | 14,48 | 14,70 | 1,24% | 1.457.115,00 |