45,550$
-1,98%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 46,70 | 46,80 | 45,35 | 45,59 | -1,89% | 87.681,00 |
| 05.09.2024 | 47,61 | 47,61 | 46,27 | 46,47 | -1,63% | 95.840,00 |
| 04.09.2024 | 47,49 | 47,73 | 46,85 | 47,24 | -0,80% | 199.327,00 |
| 03.09.2024 | 47,59 | 48,50 | 47,25 | 47,62 | -1,24% | 130.599,00 |
| 30.08.2024 | 47,76 | 48,26 | 47,37 | 48,22 | 0,92% | 115.210,00 |
| 29.08.2024 | 47,99 | 48,17 | 46,96 | 47,78 | 0,55% | 117.712,00 |
| 28.08.2024 | 46,91 | 47,78 | 46,68 | 47,52 | 0,83% | 146.547,00 |
| 27.08.2024 | 46,84 | 47,40 | 46,52 | 47,13 | -0,57% | 89.877,00 |
| 26.08.2024 | 48,00 | 48,43 | 47,36 | 47,40 | -1,11% | 132.271,00 |
| 23.08.2024 | 45,71 | 48,80 | 45,69 | 47,93 | 6,11% | 160.328,00 |
| 22.08.2024 | 44,81 | 45,46 | 44,76 | 45,17 | 0,44% | 74.250,00 |
| 21.08.2024 | 44,93 | 44,98 | 44,26 | 44,97 | 0,92% | 69.910,00 |
| 20.08.2024 | 45,25 | 45,96 | 44,52 | 44,56 | -2,04% | 82.664,00 |
| 19.08.2024 | 45,10 | 45,62 | 44,87 | 45,49 | 1,38% | 90.487,00 |
| 16.08.2024 | 43,78 | 45,09 | 43,78 | 44,87 | 2,30% | 96.747,00 |
| 15.08.2024 | 44,14 | 44,70 | 43,82 | 43,86 | 2,00% | 115.973,00 |
| 14.08.2024 | 43,27 | 43,34 | 42,53 | 43,00 | 0,12% | 88.792,00 |
| 13.08.2024 | 43,04 | 43,11 | 42,36 | 42,95 | 0,99% | 78.373,00 |
| 12.08.2024 | 43,28 | 43,58 | 42,36 | 42,53 | -1,18% | 96.167,00 |
| 09.08.2024 | 43,24 | 43,34 | 42,39 | 43,04 | -0,90% | 116.030,00 |
| 08.08.2024 | 43,18 | 43,46 | 42,56 | 43,43 | 2,04% | 106.732,00 |
| 07.08.2024 | 43,76 | 44,30 | 42,37 | 42,56 | -1,30% | 110.119,00 |
| 06.08.2024 | 42,34 | 43,57 | 42,09 | 43,12 | 0,68% | 161.233,00 |
| 05.08.2024 | 42,05 | 43,56 | 40,97 | 42,83 | -3,12% | 223.532,00 |
| 02.08.2024 | 43,07 | 44,27 | 42,39 | 44,21 | -1,51% | 357.813,00 |
| 01.08.2024 | 46,41 | 46,41 | 44,42 | 44,89 | -3,86% | 235.748,00 |
| 31.07.2024 | 46,72 | 47,97 | 45,66 | 46,69 | -0,21% | 198.031,00 |
| 30.07.2024 | 46,98 | 47,31 | 46,33 | 46,79 | 0,45% | 151.131,00 |
| 29.07.2024 | 47,48 | 47,60 | 46,54 | 46,58 | -1,40% | 318.418,00 |
| 26.07.2024 | 47,29 | 47,86 | 46,78 | 47,24 | 0,36% | 189.787,00 |
| 25.07.2024 | 46,17 | 48,01 | 45,92 | 47,07 | 1,62% | 221.100,00 |
| 24.07.2024 | 47,07 | 47,76 | 46,24 | 46,32 | -1,93% | 167.105,00 |
| 23.07.2024 | 46,16 | 48,30 | 46,16 | 47,23 | 1,68% | 256.982,00 |
| 22.07.2024 | 45,68 | 46,95 | 45,03 | 46,45 | 2,31% | 223.058,00 |
| 19.07.2024 | 45,33 | 46,09 | 45,14 | 45,40 | 0,24% | 251.209,00 |
| 18.07.2024 | 45,57 | 46,68 | 44,63 | 45,29 | -1,52% | 365.729,00 |
| 17.07.2024 | 45,09 | 46,65 | 45,09 | 45,99 | -0,52% | 382.131,00 |
| 16.07.2024 | 43,39 | 46,76 | 42,77 | 46,23 | 7,99% | 591.390,00 |
| 15.07.2024 | 42,32 | 43,50 | 42,12 | 42,81 | 2,88% | 261.570,00 |
| 12.07.2024 | 42,11 | 42,74 | 41,60 | 41,61 | -0,10% | 191.639,00 |
| 11.07.2024 | 40,34 | 41,89 | 40,13 | 41,65 | 4,70% | 236.047,00 |
| 10.07.2024 | 39,20 | 39,80 | 38,90 | 39,78 | 2,18% | 94.444,00 |
| 09.07.2024 | 38,49 | 39,03 | 38,24 | 38,93 | 1,46% | 101.608,00 |
| 08.07.2024 | 38,45 | 39,04 | 38,21 | 38,37 | 0,87% | 264.773,00 |
| 05.07.2024 | 38,36 | 38,42 | 38,00 | 38,04 | -1,04% | 98.067,00 |
| 03.07.2024 | 39,14 | 39,14 | 38,36 | 38,44 | -1,84% | 60.279,00 |
| 02.07.2024 | 38,56 | 39,38 | 38,56 | 39,16 | 1,35% | 126.561,00 |
| 01.07.2024 | 39,00 | 39,13 | 38,19 | 38,64 | -1,00% | 118.392,00 |
| 28.06.2024 | 38,00 | 39,19 | 37,99 | 39,03 | 3,20% | 652.570,00 |
| 27.06.2024 | 37,42 | 38,00 | 37,18 | 37,82 | 1,83% | 113.169,00 |
| 26.06.2024 | 36,26 | 37,25 | 36,26 | 37,14 | 1,42% | 112.303,00 |
| 25.06.2024 | 36,84 | 37,19 | 36,51 | 36,62 | -1,45% | 89.516,00 |
| 24.06.2024 | 36,61 | 37,51 | 36,35 | 37,16 | 2,03% | 85.479,00 |
| 21.06.2024 | 36,73 | 36,81 | 36,27 | 36,42 | -0,71% | 419.636,00 |
| 20.06.2024 | 36,39 | 36,73 | 36,29 | 36,68 | -0,08% | 89.161,00 |
| 18.06.2024 | 36,35 | 36,89 | 36,04 | 36,71 | 0,60% | 110.588,00 |
| 17.06.2024 | 35,59 | 36,52 | 35,33 | 36,49 | 1,96% | 108.475,00 |
| 14.06.2024 | 35,56 | 35,94 | 35,41 | 35,79 | -1,00% | 139.283,00 |
| 13.06.2024 | 36,34 | 36,34 | 35,67 | 36,15 | -0,58% | 128.803,00 |
| 12.06.2024 | 36,27 | 36,79 | 36,06 | 36,36 | 3,27% | 214.253,00 |
| 11.06.2024 | 34,95 | 35,26 | 34,50 | 35,21 | 0,11% | 126.797,00 |
| 10.06.2024 | 35,41 | 35,49 | 34,80 | 35,17 | -1,95% | 129.891,00 |
| 07.06.2024 | 35,60 | 36,08 | 35,56 | 35,87 | -0,44% | 88.279,00 |
| 06.06.2024 | 36,05 | 36,35 | 35,68 | 36,03 | -0,50% | 81.986,00 |
| 05.06.2024 | 36,10 | 36,24 | 35,82 | 36,21 | 1,32% | 90.239,00 |
| 04.06.2024 | 35,86 | 36,20 | 35,63 | 35,74 | -1,68% | 126.313,00 |
| 03.06.2024 | 37,44 | 37,44 | 36,33 | 36,35 | -1,76% | 90.991,00 |
| 31.05.2024 | 37,14 | 37,37 | 36,73 | 37,00 | 0,30% | 105.665,00 |
| 30.05.2024 | 37,00 | 37,08 | 36,50 | 36,89 | 1,12% | 139.550,00 |
| 29.05.2024 | 35,97 | 36,53 | 35,50 | 36,48 | -0,95% | 135.563,00 |
| 28.05.2024 | 37,58 | 37,58 | 36,72 | 36,83 | -1,37% | 95.619,00 |
| 24.05.2024 | 38,09 | 38,20 | 37,13 | 37,34 | -1,19% | 135.427,00 |
| 23.05.2024 | 38,96 | 38,96 | 37,42 | 37,79 | -0,94% | 143.982,00 |
| 22.05.2024 | 39,24 | 39,24 | 38,02 | 38,15 | -3,12% | 136.941,00 |
| 21.05.2024 | 38,48 | 39,42 | 38,48 | 39,38 | 2,23% | 170.220,00 |
| 20.05.2024 | 39,07 | 39,31 | 38,50 | 38,52 | -1,68% | 116.215,00 |
| 17.05.2024 | 38,96 | 39,91 | 38,75 | 39,18 | 0,80% | 93.417,00 |
| 16.05.2024 | 39,10 | 39,10 | 38,70 | 38,87 | -0,72% | 83.077,00 |
| 15.05.2024 | 39,10 | 39,21 | 38,84 | 39,15 | 1,50% | 73.676,00 |
| 14.05.2024 | 38,84 | 38,84 | 38,41 | 38,57 | 0,60% | 62.860,00 |
| 13.05.2024 | 38,94 | 38,94 | 38,34 | 38,34 | -1,26% | 65.888,00 |
| 10.05.2024 | 38,82 | 39,12 | 38,36 | 38,83 | 0,03% | 70.491,00 |
| 09.05.2024 | 38,56 | 38,89 | 38,37 | 38,82 | 0,52% | 104.528,00 |
| 08.05.2024 | 37,94 | 38,63 | 37,94 | 38,62 | 0,86% | 53.514,00 |
| 07.05.2024 | 38,81 | 39,20 | 38,27 | 38,29 | -1,21% | 99.881,00 |
| 06.05.2024 | 38,76 | 39,13 | 38,45 | 38,76 | 0,62% | 89.727,00 |
| 03.05.2024 | 39,00 | 39,00 | 38,49 | 38,52 | 0,60% | 119.166,00 |
| 02.05.2024 | 37,85 | 38,34 | 37,56 | 38,29 | 2,52% | 110.188,00 |
| 01.05.2024 | 36,94 | 38,16 | 36,94 | 37,35 | 1,91% | 81.132,00 |
| 30.04.2024 | 36,72 | 37,07 | 36,35 | 36,65 | -1,03% | 133.020,00 |
| 29.04.2024 | 37,78 | 37,90 | 37,01 | 37,03 | -2,30% | 109.091,00 |
| 26.04.2024 | 37,73 | 38,34 | 37,69 | 37,90 | -0,08% | 104.031,00 |
| 25.04.2024 | 38,05 | 38,08 | 37,26 | 37,93 | -1,28% | 121.173,00 |
| 24.04.2024 | 38,09 | 38,47 | 37,78 | 38,42 | -0,62% | 88.889,00 |
| 23.04.2024 | 37,66 | 38,79 | 37,14 | 38,66 | 2,68% | 154.357,00 |
| 22.04.2024 | 36,75 | 37,75 | 36,52 | 37,65 | 3,41% | 212.854,00 |
| 19.04.2024 | 35,45 | 36,45 | 35,45 | 36,41 | 2,39% | 310.313,00 |
| 18.04.2024 | 35,67 | 36,01 | 35,47 | 35,56 | -0,22% | 186.547,00 |
| 17.04.2024 | 36,31 | 36,54 | 35,50 | 35,64 | -1,41% | 280.649,00 |
| 16.04.2024 | 34,00 | 36,58 | 33,35 | 36,15 | 4,39% | 493.676,00 |