18,490$
0,16%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 18,34 | 18,54 | 18,20 | 18,49 | 0,16% | 3.073.429,00 |
| 26.08.2026 | 18,44 | 18,58 | 18,32 | 18,46 | 0,49% | 3.204.847,00 |
| 25.08.2026 | 18,55 | 18,55 | 18,36 | 18,37 | -0,60% | 2.350.757,00 |
| 24.08.2026 | 18,52 | 18,70 | 18,47 | 18,48 | -0,27% | 3.028.801,00 |
| 21.08.2026 | 18,68 | 18,75 | 18,44 | 18,53 | 0,00% | 2.683.706,00 |
| 20.08.2026 | 18,52 | 18,68 | 18,43 | 18,53 | -0,22% | 2.976.020,00 |
| 19.08.2026 | 19,28 | 19,28 | 18,57 | 18,57 | -3,38% | 3.781.117,00 |
| 18.08.2026 | 19,40 | 19,50 | 19,14 | 19,22 | -0,93% | 4.056.814,00 |
| 17.08.2026 | 19,40 | 19,56 | 19,34 | 19,40 | -0,41% | 3.793.681,00 |
| 14.08.2026 | 19,31 | 19,52 | 19,25 | 19,48 | 0,78% | 1.768.063,00 |
| 13.08.2026 | 19,41 | 19,48 | 19,31 | 19,33 | 0,31% | 2.371.345,00 |
| 12.08.2026 | 19,22 | 19,33 | 19,10 | 19,27 | 0,84% | 2.916.379,00 |
| 11.08.2026 | 19,00 | 19,17 | 18,88 | 19,11 | 0,84% | 2.302.386,00 |
| 10.08.2026 | 18,93 | 19,08 | 18,80 | 18,95 | -0,11% | 4.377.018,00 |
| 07.08.2026 | 18,91 | 19,03 | 18,79 | 18,97 | 0,00% | 4.160.182,00 |
| 06.08.2026 | 19,44 | 19,44 | 18,95 | 18,97 | -1,25% | 2.761.466,00 |
| 05.08.2026 | 19,46 | 19,47 | 19,17 | 19,21 | -0,88% | 5.187.169,00 |
| 04.08.2026 | 19,21 | 19,50 | 19,09 | 19,38 | 0,99% | 3.172.163,00 |
| 03.08.2026 | 18,86 | 19,23 | 18,86 | 19,19 | 1,53% | 4.715.181,00 |
| 31.07.2026 | 19,09 | 19,14 | 18,83 | 18,90 | -0,47% | 3.855.615,00 |
| 30.07.2026 | 19,15 | 19,15 | 18,94 | 18,99 | -0,05% | 2.820.624,00 |
| 29.07.2026 | 19,01 | 19,22 | 18,91 | 19,00 | -0,68% | 4.506.359,00 |
| 28.07.2026 | 18,91 | 19,15 | 18,89 | 19,13 | 1,54% | 5.254.177,00 |
| 27.07.2026 | 19,23 | 19,31 | 18,84 | 18,84 | -1,10% | 4.525.736,00 |
| 24.07.2026 | 18,92 | 19,12 | 18,81 | 19,05 | 0,95% | 9.616.387,00 |
| 23.07.2026 | 18,71 | 18,91 | 18,56 | 18,87 | 0,05% | 7.174.564,00 |
| 22.07.2026 | 19,11 | 19,11 | 18,86 | 18,86 | -1,20% | 5.410.122,00 |
| 21.07.2026 | 18,83 | 19,11 | 18,68 | 19,09 | 1,81% | 6.625.971,00 |
| 20.07.2026 | 19,01 | 19,11 | 18,51 | 18,75 | -2,14% | 7.455.378,00 |
| 17.07.2026 | 18,81 | 19,21 | 18,80 | 19,16 | -1,69% | 19.044.907,00 |
| 16.07.2026 | 19,09 | 19,59 | 19,05 | 19,49 | 2,15% | 7.361.063,00 |
| 15.07.2026 | 18,89 | 19,14 | 18,89 | 19,08 | 0,47% | 6.862.565,00 |
| 14.07.2026 | 18,95 | 19,18 | 18,86 | 18,99 | 0,32% | 6.747.716,00 |
| 13.07.2026 | 18,85 | 18,98 | 18,72 | 18,93 | 0,53% | 11.623.390,00 |
| 10.07.2026 | 18,82 | 18,87 | 18,67 | 18,83 | 0,70% | 4.006.281,00 |
| 09.07.2026 | 18,54 | 18,78 | 18,48 | 18,70 | 1,58% | 4.188.319,00 |
| 08.07.2026 | 18,78 | 18,78 | 18,29 | 18,41 | -2,44% | 6.468.609,00 |
| 07.07.2026 | 19,27 | 19,31 | 18,86 | 18,87 | -1,56% | 4.497.130,00 |
| 06.07.2026 | 18,98 | 19,25 | 18,96 | 19,17 | 0,74% | 4.307.414,00 |
| 02.07.2026 | 19,55 | 19,59 | 18,91 | 19,03 | -2,06% | 4.279.871,00 |
| 01.07.2026 | 19,10 | 19,51 | 19,03 | 19,43 | 1,83% | 4.091.957,00 |
| 30.06.2026 | 19,11 | 19,19 | 19,00 | 19,08 | -0,47% | 3.884.062,00 |
| 29.06.2026 | 19,12 | 19,25 | 19,04 | 19,17 | -0,36% | 3.297.656,00 |
| 26.06.2026 | 19,23 | 19,27 | 19,06 | 19,24 | 0,52% | 4.538.403,00 |
| 25.06.2026 | 19,02 | 19,32 | 18,98 | 19,14 | 0,84% | 4.298.465,00 |
| 24.06.2026 | 18,80 | 19,06 | 18,78 | 18,98 | 1,23% | 4.963.662,00 |
| 23.06.2026 | 18,37 | 18,83 | 18,30 | 18,75 | 2,12% | 5.040.824,00 |
| 22.06.2026 | 18,30 | 18,51 | 18,13 | 18,36 | 0,71% | 2.994.017,00 |
| 18.06.2026 | 18,33 | 18,41 | 18,13 | 18,23 | 0,72% | 6.358.984,00 |
| 17.06.2026 | 18,36 | 18,55 | 17,94 | 18,10 | -1,52% | 5.755.718,00 |
| 16.06.2026 | 18,47 | 18,57 | 18,29 | 18,38 | 0,49% | 3.591.824,00 |
| 15.06.2026 | 18,80 | 18,83 | 18,26 | 18,29 | -1,88% | 5.079.397,00 |
| 12.06.2026 | 18,47 | 18,68 | 18,40 | 18,64 | 1,91% | 3.402.468,00 |
| 11.06.2026 | 18,18 | 18,35 | 18,03 | 18,29 | 0,99% | 3.513.686,00 |
| 10.06.2026 | 18,05 | 18,35 | 18,01 | 18,11 | 0,39% | 4.080.042,00 |
| 09.06.2026 | 17,83 | 18,33 | 17,80 | 18,04 | 1,86% | 5.106.123,00 |
| 08.06.2026 | 17,71 | 17,86 | 17,65 | 17,71 | 0,11% | 4.578.211,00 |
| 05.06.2026 | 17,68 | 17,80 | 17,55 | 17,69 | 0,28% | 4.114.970,00 |
| 04.06.2026 | 17,38 | 17,67 | 17,29 | 17,64 | 3,34% | 7.057.586,00 |
| 03.06.2026 | 17,26 | 17,31 | 17,06 | 17,07 | -1,78% | 6.737.922,00 |
| 02.06.2026 | 17,07 | 17,48 | 17,00 | 17,38 | 1,64% | 5.377.245,00 |
| 01.06.2026 | 17,11 | 17,31 | 17,04 | 17,10 | -2,17% | 4.498.511,00 |
| 29.05.2026 | 17,52 | 17,58 | 17,40 | 17,48 | -0,46% | 5.619.783,00 |
| 28.05.2026 | 17,49 | 17,64 | 17,30 | 17,56 | 0,06% | 4.149.374,00 |
| 27.05.2026 | 17,64 | 17,75 | 17,49 | 17,55 | -0,45% | 3.130.038,00 |
| 26.05.2026 | 17,63 | 17,76 | 17,43 | 17,63 | 0,57% | 3.457.137,00 |
| 22.05.2026 | 17,52 | 17,61 | 17,46 | 17,53 | 0,29% | 2.908.034,00 |
| 21.05.2026 | 17,42 | 17,55 | 17,31 | 17,48 | -0,34% | 4.578.550,00 |
| 20.05.2026 | 17,21 | 17,66 | 17,09 | 17,54 | 2,39% | 4.115.451,00 |
| 19.05.2026 | 17,22 | 17,29 | 17,00 | 17,13 | -0,70% | 3.370.358,00 |
| 18.05.2026 | 17,18 | 17,37 | 17,14 | 17,25 | 1,05% | 4.331.157,00 |
| 15.05.2026 | 17,36 | 17,38 | 16,99 | 17,07 | -1,61% | 5.203.740,00 |
| 14.05.2026 | 17,42 | 17,53 | 17,28 | 17,35 | 0,64% | 8.323.754,00 |
| 13.05.2026 | 17,50 | 17,52 | 17,19 | 17,24 | -1,88% | 3.910.196,00 |
| 12.05.2026 | 17,56 | 17,67 | 17,20 | 17,57 | 0,11% | 6.440.879,00 |
| 11.05.2026 | 17,96 | 18,06 | 17,51 | 17,55 | -1,96% | 5.577.634,00 |
| 08.05.2026 | 17,99 | 18,04 | 17,86 | 17,90 | -0,11% | 3.118.035,00 |
| 07.05.2026 | 18,22 | 18,26 | 17,85 | 17,92 | -1,48% | 3.450.702,00 |
| 06.05.2026 | 18,08 | 18,34 | 18,08 | 18,19 | 1,62% | 4.645.576,00 |
| 05.05.2026 | 17,65 | 18,06 | 17,61 | 17,90 | 1,76% | 4.852.172,00 |
| 04.05.2026 | 17,56 | 17,81 | 17,50 | 17,59 | -0,40% | 7.751.478,00 |
| 01.05.2026 | 17,85 | 17,88 | 17,61 | 17,66 | -1,06% | 3.244.455,00 |
| 30.04.2026 | 17,45 | 17,95 | 17,41 | 17,85 | 1,83% | 3.395.731,00 |
| 29.04.2026 | 17,70 | 17,81 | 17,47 | 17,53 | -1,18% | 3.750.701,00 |
| 28.04.2026 | 17,89 | 17,93 | 17,72 | 17,74 | 0,17% | 2.902.696,00 |
| 27.04.2026 | 17,54 | 17,82 | 17,53 | 17,71 | 1,08% | 3.877.332,00 |
| 24.04.2026 | 17,71 | 17,91 | 17,45 | 17,52 | -1,74% | 5.066.152,00 |
| 23.04.2026 | 17,68 | 17,84 | 17,57 | 17,83 | 1,02% | 3.727.690,00 |
| 22.04.2026 | 17,72 | 17,83 | 17,52 | 17,65 | 0,06% | 5.653.110,00 |
| 21.04.2026 | 17,83 | 18,00 | 17,52 | 17,64 | -1,07% | 5.943.201,00 |
| 20.04.2026 | 17,80 | 18,09 | 17,70 | 17,83 | -0,61% | 4.993.653,00 |
| 17.04.2026 | 17,70 | 18,22 | 17,45 | 17,94 | 3,10% | 13.787.951,00 |
| 16.04.2026 | 17,82 | 18,00 | 17,38 | 17,40 | -2,74% | 11.056.616,00 |
| 15.04.2026 | 18,16 | 18,16 | 17,75 | 17,89 | 0,90% | 12.475.807,00 |
| 14.04.2026 | 17,76 | 17,88 | 17,62 | 17,73 | -0,39% | 7.213.188,00 |
| 13.04.2026 | 17,58 | 17,82 | 17,52 | 17,80 | 0,62% | 6.529.495,00 |
| 10.04.2026 | 17,92 | 17,99 | 17,65 | 17,69 | -1,39% | 5.161.559,00 |
| 09.04.2026 | 17,57 | 18,01 | 17,55 | 17,94 | 1,70% | 8.790.846,00 |
| 08.04.2026 | 17,56 | 17,79 | 17,53 | 17,64 | 3,46% | 9.197.603,00 |
| 07.04.2026 | 16,98 | 17,14 | 16,95 | 17,05 | -0,18% | 10.955.824,00 |