14,500$
1,47%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,46 | 14,57 | 14,41 | 14,50 | 1,47% | 247.785,00 |
| 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 |
| 27.08.2024 | 14,50 | 14,59 | 14,38 | 14,52 | -0,41% | 1.508.714,00 |
| 26.08.2024 | 14,91 | 14,92 | 14,57 | 14,58 | -1,22% | 1.536.423,00 |
| 23.08.2024 | 14,34 | 14,95 | 14,29 | 14,76 | 3,80% | 1.840.330,00 |
| 22.08.2024 | 14,18 | 14,30 | 14,11 | 14,22 | 0,42% | 925.479,00 |
| 21.08.2024 | 14,25 | 14,25 | 14,01 | 14,16 | 0,07% | 1.036.781,00 |
| 20.08.2024 | 14,24 | 14,27 | 14,08 | 14,15 | -1,19% | 1.456.721,00 |
| 19.08.2024 | 14,13 | 14,34 | 14,13 | 14,32 | 1,42% | 1.676.120,00 |
| 16.08.2024 | 13,86 | 14,15 | 13,77 | 14,12 | 1,58% | 1.655.771,00 |
| 15.08.2024 | 13,90 | 14,12 | 13,88 | 13,90 | 2,06% | 2.258.728,00 |
| 14.08.2024 | 13,70 | 13,70 | 13,50 | 13,62 | 0,07% | 1.640.275,00 |
| 13.08.2024 | 13,63 | 13,65 | 13,39 | 13,61 | 0,89% | 1.199.650,00 |
| 12.08.2024 | 13,79 | 13,94 | 13,43 | 13,49 | -1,24% | 1.623.296,00 |
| 09.08.2024 | 13,70 | 13,72 | 13,52 | 13,66 | -0,29% | 2.072.743,00 |
| 08.08.2024 | 13,67 | 13,75 | 13,51 | 13,70 | 1,56% | 1.976.397,00 |
| 07.08.2024 | 13,76 | 13,86 | 13,43 | 13,49 | 0,00% | 2.635.564,00 |
| 06.08.2024 | 13,58 | 13,81 | 13,45 | 13,49 | -0,52% | 6.614.876,00 |
| 05.08.2024 | 13,56 | 13,79 | 13,15 | 13,56 | -4,17% | 3.189.711,00 |
| 02.08.2024 | 14,25 | 14,34 | 13,86 | 14,15 | -3,41% | 2.930.205,00 |
| 01.08.2024 | 15,32 | 15,36 | 14,54 | 14,65 | -4,50% | 2.576.934,00 |
| 31.07.2024 | 15,52 | 15,63 | 15,32 | 15,34 | -1,10% | 3.010.001,00 |
| 30.07.2024 | 15,41 | 15,59 | 15,37 | 15,51 | 1,24% | 2.501.435,00 |
| 29.07.2024 | 15,65 | 15,65 | 15,31 | 15,32 | -1,48% | 2.536.557,00 |
| 26.07.2024 | 15,44 | 15,62 | 15,36 | 15,55 | 1,50% | 2.199.653,00 |
| 25.07.2024 | 14,89 | 15,46 | 14,87 | 15,32 | 2,89% | 4.111.768,00 |
| 24.07.2024 | 14,98 | 15,24 | 14,85 | 14,89 | -0,93% | 3.546.113,00 |
| 23.07.2024 | 14,68 | 15,11 | 14,65 | 15,03 | 1,49% | 3.725.302,00 |
| 22.07.2024 | 14,53 | 14,90 | 14,37 | 14,81 | 1,58% | 2.502.221,00 |
| 19.07.2024 | 14,32 | 14,64 | 14,24 | 14,58 | 1,53% | 3.652.744,00 |
| 18.07.2024 | 14,56 | 14,91 | 14,34 | 14,36 | -5,84% | 7.622.795,00 |
| 17.07.2024 | 15,17 | 15,53 | 15,17 | 15,25 | -0,72% | 5.586.270,00 |
| 16.07.2024 | 14,86 | 15,38 | 14,82 | 15,36 | 4,14% | 3.124.486,00 |
| 15.07.2024 | 14,64 | 14,91 | 14,57 | 14,75 | 2,22% | 2.481.933,00 |
| 12.07.2024 | 14,49 | 14,51 | 14,34 | 14,43 | 0,14% | 2.710.015,00 |
| 11.07.2024 | 14,05 | 14,52 | 14,05 | 14,41 | 2,93% | 2.796.733,00 |
| 10.07.2024 | 13,65 | 14,01 | 13,63 | 14,00 | 2,49% | 2.499.325,00 |
| 09.07.2024 | 13,38 | 13,71 | 13,32 | 13,66 | 1,86% | 1.637.469,00 |
| 08.07.2024 | 13,52 | 13,63 | 13,39 | 13,41 | 0,00% | 1.722.836,00 |
| 05.07.2024 | 13,58 | 13,60 | 13,39 | 13,41 | -1,18% | 4.390.726,00 |
| 03.07.2024 | 13,89 | 13,89 | 13,57 | 13,57 | -1,74% | 1.288.671,00 |
| 02.07.2024 | 13,65 | 13,86 | 13,61 | 13,81 | 1,10% | 1.282.412,00 |
| 01.07.2024 | 13,68 | 13,86 | 13,62 | 13,66 | -0,15% | 2.132.057,00 |
| 28.06.2024 | 13,37 | 13,70 | 13,36 | 13,68 | 3,25% | 3.462.283,00 |
| 27.06.2024 | 13,05 | 13,25 | 13,01 | 13,25 | 1,22% | 2.277.933,00 |
| 26.06.2024 | 13,01 | 13,12 | 12,89 | 13,09 | 0,46% | 2.182.231,00 |
| 25.06.2024 | 13,23 | 13,32 | 13,03 | 13,03 | -2,03% | 2.280.840,00 |
| 24.06.2024 | 13,11 | 13,44 | 13,02 | 13,30 | 2,07% | 1.796.367,00 |
| 21.06.2024 | 12,90 | 13,06 | 12,84 | 13,03 | 0,31% | 3.861.697,00 |
| 20.06.2024 | 12,94 | 13,11 | 12,92 | 12,99 | 0,08% | 1.538.344,00 |
| 18.06.2024 | 12,86 | 13,10 | 12,86 | 12,98 | 0,39% | 1.329.982,00 |
| 17.06.2024 | 12,72 | 12,93 | 12,60 | 12,93 | 1,65% | 1.581.049,00 |
| 14.06.2024 | 12,64 | 12,74 | 12,61 | 12,72 | -0,55% | 1.453.506,00 |