47,230$
0,34%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 47,29 | 47,86 | 46,78 | 47,24 | 0,36% | 189.755,00 |
| 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 |
| 15.04.2024 | 34,77 | 35,14 | 34,23 | 34,63 | 0,44% | 207.741,00 |
| 12.04.2024 | 34,46 | 34,80 | 34,46 | 34,48 | -1,32% | 126.051,00 |
| 11.04.2024 | 34,79 | 35,27 | 34,45 | 34,94 | 0,72% | 85.382,00 |
| 10.04.2024 | 35,40 | 35,40 | 34,27 | 34,69 | -5,24% | 152.087,00 |
| 09.04.2024 | 36,76 | 37,05 | 36,43 | 36,61 | -0,16% | 75.431,00 |
| 08.04.2024 | 36,24 | 36,88 | 36,24 | 36,67 | 1,52% | 120.188,00 |
| 05.04.2024 | 35,55 | 36,27 | 35,42 | 36,12 | 0,81% | 105.887,00 |
| 04.04.2024 | 36,50 | 36,92 | 35,73 | 35,83 | -0,58% | 159.632,00 |
| 03.04.2024 | 35,66 | 36,21 | 35,66 | 36,04 | -0,17% | 137.893,00 |
| 02.04.2024 | 36,20 | 36,42 | 35,92 | 36,10 | -2,04% | 133.141,00 |
| 01.04.2024 | 37,97 | 37,97 | 36,63 | 36,85 | -2,15% | 122.678,00 |
| 28.03.2024 | 37,61 | 38,39 | 37,21 | 37,66 | 0,03% | 143.652,00 |
| 27.03.2024 | 36,32 | 37,70 | 36,30 | 37,65 | 4,70% | 98.320,00 |
| 26.03.2024 | 36,41 | 36,41 | 35,84 | 35,96 | -0,19% | 82.713,00 |
| 25.03.2024 | 36,58 | 37,33 | 35,97 | 36,03 | -0,91% | 103.833,00 |
| 22.03.2024 | 37,54 | 37,54 | 36,35 | 36,36 | -2,39% | 79.372,00 |
| 21.03.2024 | 37,17 | 37,84 | 36,59 | 37,25 | 3,64% | 192.042,00 |
| 20.03.2024 | 34,17 | 36,37 | 34,13 | 35,94 | 4,48% | 123.791,00 |
| 19.03.2024 | 34,34 | 34,70 | 34,32 | 34,40 | 0,20% | 79.157,00 |
| 18.03.2024 | 34,80 | 35,00 | 34,31 | 34,33 | -1,58% | 91.736,00 |
| 15.03.2024 | 34,41 | 35,18 | 34,41 | 34,88 | 1,19% | 307.855,00 |
| 14.03.2024 | 35,08 | 35,19 | 34,23 | 34,47 | -2,74% | 136.942,00 |
| 13.03.2024 | 35,46 | 36,13 | 35,32 | 35,44 | -0,67% | 82.476,00 |
| 12.03.2024 | 36,22 | 36,22 | 35,38 | 35,68 | -1,95% | 69.411,00 |
| 11.03.2024 | 36,56 | 36,73 | 36,26 | 36,39 | -0,68% | 66.493,00 |
| 08.03.2024 | 37,04 | 37,11 | 36,53 | 36,64 | 0,55% | 104.446,00 |
| 07.03.2024 | 36,21 | 36,75 | 35,97 | 36,44 | 1,39% | 69.958,00 |
| 06.03.2024 | 36,12 | 36,55 | 35,24 | 35,94 | -0,06% | 83.770,00 |
| 05.03.2024 | 34,77 | 36,26 | 34,32 | 35,96 | 3,01% | 87.646,00 |