16,810$
-0,06%
Echtzeit-Aktienkurs First Commonwealth Financial Corp
Bid:
Ask:
Aktienkurse zur First Commonwealth Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 16,89 | 16,89 | 16,62 | 16,84 | 0,12% | 6.741.129,00 |
| 19.03.2026 | 16,51 | 16,92 | 16,42 | 16,82 | 1,02% | 1.014.266,00 |
| 18.03.2026 | 16,72 | 16,81 | 16,59 | 16,65 | -0,72% | 1.092.733,00 |
| 17.03.2026 | 16,99 | 17,03 | 16,72 | 16,77 | -0,06% | 728.786,00 |
| 16.03.2026 | 16,85 | 16,99 | 16,75 | 16,78 | -0,30% | 872.272,00 |
| 13.03.2026 | 16,85 | 16,99 | 16,56 | 16,83 | 0,18% | 751.413,00 |
| 12.03.2026 | 16,40 | 16,83 | 16,33 | 16,80 | 0,42% | 1.020.466,00 |
| 11.03.2026 | 16,94 | 17,01 | 16,57 | 16,73 | -1,47% | 892.292,00 |
| 10.03.2026 | 16,92 | 17,28 | 16,76 | 16,98 | 0,00% | 1.276.692,00 |
| 09.03.2026 | 16,85 | 17,06 | 16,38 | 16,98 | -1,39% | 1.512.683,00 |
| 06.03.2026 | 17,23 | 17,30 | 16,92 | 17,22 | -2,27% | 891.597,00 |
| 05.03.2026 | 17,63 | 17,79 | 17,38 | 17,62 | -1,29% | 834.918,00 |
| 04.03.2026 | 17,86 | 17,95 | 17,78 | 17,85 | 0,17% | 677.310,00 |
| 03.03.2026 | 17,43 | 17,89 | 17,34 | 17,82 | 0,00% | 1.031.873,00 |
| 02.03.2026 | 17,28 | 17,91 | 17,18 | 17,82 | 1,65% | 1.002.008,00 |
| 27.02.2026 | 17,81 | 17,85 | 17,38 | 17,53 | -3,15% | 1.045.020,00 |
| 26.02.2026 | 18,20 | 18,48 | 18,01 | 18,10 | -0,39% | 890.630,00 |
| 25.02.2026 | 17,91 | 18,19 | 17,88 | 18,17 | 2,25% | 515.030,00 |
| 24.02.2026 | 17,68 | 17,95 | 17,66 | 17,77 | 0,34% | 735.171,00 |
| 23.02.2026 | 18,34 | 18,52 | 17,53 | 17,71 | -3,85% | 1.143.447,00 |
| 20.02.2026 | 18,26 | 18,42 | 18,04 | 18,42 | 0,82% | 766.843,00 |
| 19.02.2026 | 18,17 | 18,30 | 18,05 | 18,27 | 0,05% | 676.825,00 |
| 18.02.2026 | 18,38 | 18,65 | 18,13 | 18,26 | -0,65% | 855.862,00 |
| 17.02.2026 | 18,52 | 18,65 | 18,33 | 18,38 | 0,05% | 790.590,00 |
| 13.02.2026 | 18,21 | 18,42 | 17,99 | 18,37 | 0,66% | 521.953,00 |
| 12.02.2026 | 18,50 | 18,50 | 17,88 | 18,25 | -0,49% | 762.352,00 |
| 11.02.2026 | 18,56 | 18,62 | 18,19 | 18,34 | -0,22% | 692.850,00 |
| 10.02.2026 | 18,57 | 18,73 | 18,21 | 18,38 | -1,39% | 790.704,00 |
| 09.02.2026 | 18,73 | 18,91 | 18,63 | 18,64 | -1,01% | 560.894,00 |
| 06.02.2026 | 18,89 | 18,95 | 18,77 | 18,83 | -0,26% | 960.477,00 |
| 05.02.2026 | 18,93 | 19,07 | 18,61 | 18,88 | -0,05% | 977.443,00 |
| 04.02.2026 | 18,74 | 19,08 | 18,70 | 18,89 | 1,61% | 957.961,00 |
| 03.02.2026 | 18,35 | 18,68 | 18,11 | 18,59 | 1,75% | 1.352.399,00 |
| 02.02.2026 | 18,00 | 18,48 | 17,80 | 18,27 | 1,33% | 902.179,00 |
| 30.01.2026 | 17,78 | 18,09 | 17,78 | 18,03 | 1,29% | 1.211.514,00 |
| 29.01.2026 | 17,75 | 17,98 | 17,56 | 17,80 | 1,14% | 1.252.869,00 |
| 28.01.2026 | 18,20 | 18,41 | 17,55 | 17,60 | -0,56% | 914.590,00 |
| 27.01.2026 | 17,53 | 17,78 | 17,53 | 17,70 | 0,97% | 684.625,00 |
| 26.01.2026 | 17,44 | 17,69 | 17,31 | 17,53 | 0,34% | 516.337,00 |
| 23.01.2026 | 17,97 | 17,97 | 17,35 | 17,47 | -3,37% | 781.001,00 |
| 22.01.2026 | 18,13 | 18,42 | 18,04 | 18,08 | -0,17% | 669.868,00 |
| 21.01.2026 | 17,39 | 18,16 | 17,39 | 18,11 | 4,74% | 761.349,00 |
| 20.01.2026 | 17,20 | 17,42 | 17,18 | 17,29 | -1,03% | 502.490,00 |
| 16.01.2026 | 17,56 | 17,62 | 17,45 | 17,47 | -0,74% | 565.358,00 |
| 15.01.2026 | 17,33 | 17,73 | 17,33 | 17,60 | 1,68% | 484.402,00 |
| 14.01.2026 | 16,98 | 17,35 | 16,98 | 17,31 | 1,70% | 434.941,00 |
| 13.01.2026 | 17,21 | 17,25 | 16,97 | 17,02 | -1,05% | 439.970,00 |
| 12.01.2026 | 17,07 | 17,22 | 16,99 | 17,20 | -0,35% | 442.083,00 |
| 09.01.2026 | 17,52 | 17,64 | 17,24 | 17,26 | -1,48% | 611.466,00 |
| 08.01.2026 | 17,06 | 17,61 | 16,95 | 17,52 | 2,40% | 562.252,00 |
| 07.01.2026 | 17,33 | 17,33 | 16,97 | 17,11 | 0,06% | 483.495,00 |
| 06.01.2026 | 16,99 | 17,19 | 16,89 | 17,10 | 0,12% | 576.869,00 |
| 05.01.2026 | 16,66 | 17,39 | 16,62 | 17,08 | 1,85% | 760.379,00 |
| 02.01.2026 | 16,85 | 16,90 | 16,56 | 16,77 | -0,53% | 596.566,00 |
| 31.12.2025 | 17,00 | 17,03 | 16,81 | 16,86 | -0,65% | 542.110,00 |
| 30.12.2025 | 17,03 | 17,07 | 16,90 | 16,97 | -0,59% | 546.118,00 |
| 29.12.2025 | 17,14 | 17,18 | 17,02 | 17,07 | -0,18% | 409.450,00 |
| 26.12.2025 | 17,18 | 17,23 | 17,05 | 17,10 | -0,58% | 407.700,00 |
| 24.12.2025 | 17,18 | 17,29 | 17,16 | 17,20 | -0,12% | 340.135,00 |
| 23.12.2025 | 17,20 | 17,37 | 17,19 | 17,22 | -0,35% | 611.968,00 |
| 22.12.2025 | 17,26 | 17,55 | 17,22 | 17,28 | 0,12% | 553.959,00 |
| 19.12.2025 | 17,40 | 17,51 | 17,11 | 17,26 | -1,20% | 3.557.760,00 |
| 18.12.2025 | 17,65 | 17,65 | 17,35 | 17,47 | -0,57% | 660.612,00 |
| 17.12.2025 | 17,28 | 17,72 | 17,18 | 17,57 | 2,63% | 866.957,00 |
| 16.12.2025 | 17,34 | 17,34 | 17,04 | 17,12 | -0,93% | 867.799,00 |
| 15.12.2025 | 17,26 | 17,35 | 17,07 | 17,28 | 0,64% | 715.277,00 |
| 12.12.2025 | 17,31 | 17,31 | 17,01 | 17,17 | -0,17% | 453.785,00 |
| 11.12.2025 | 16,99 | 17,29 | 16,88 | 17,20 | 0,82% | 581.216,00 |
| 10.12.2025 | 16,50 | 17,13 | 16,46 | 17,06 | 3,02% | 1.083.449,00 |
| 09.12.2025 | 16,58 | 16,83 | 16,51 | 16,56 | -0,30% | 497.266,00 |
| 08.12.2025 | 16,60 | 16,77 | 16,49 | 16,61 | 0,73% | 464.448,00 |
| 05.12.2025 | 16,49 | 16,63 | 16,48 | 16,49 | -0,66% | 397.017,00 |
| 04.12.2025 | 16,55 | 16,72 | 16,55 | 16,60 | 0,12% | 520.303,00 |
| 03.12.2025 | 16,55 | 16,75 | 16,36 | 16,58 | 0,48% | 748.941,00 |
| 02.12.2025 | 16,72 | 16,92 | 16,48 | 16,50 | 0,55% | 585.221,00 |
| 01.12.2025 | 16,20 | 16,52 | 16,20 | 16,41 | 0,98% | 458.462,00 |
| 28.11.2025 | 16,39 | 16,42 | 16,23 | 16,25 | -0,67% | 282.378,00 |
| 26.11.2025 | 16,47 | 16,66 | 16,35 | 16,36 | -1,33% | 898.632,00 |
| 25.11.2025 | 16,24 | 16,67 | 16,17 | 16,58 | 2,92% | 687.501,00 |
| 24.11.2025 | 16,09 | 16,16 | 15,97 | 16,11 | 0,00% | 461.213,00 |
| 21.11.2025 | 15,64 | 16,26 | 15,64 | 16,11 | 3,40% | 642.419,00 |
| 20.11.2025 | 15,66 | 15,86 | 15,53 | 15,58 | 0,19% | 708.946,00 |
| 19.11.2025 | 15,62 | 15,70 | 15,39 | 15,55 | -0,32% | 535.503,00 |
| 18.11.2025 | 15,40 | 15,66 | 15,30 | 15,60 | 1,30% | 719.211,00 |
| 17.11.2025 | 15,95 | 16,02 | 15,39 | 15,40 | -3,63% | 726.670,00 |
| 14.11.2025 | 15,79 | 16,03 | 15,68 | 15,98 | 0,76% | 610.209,00 |
| 13.11.2025 | 15,84 | 16,08 | 15,77 | 15,86 | -0,25% | 686.984,00 |
| 12.11.2025 | 15,99 | 16,21 | 15,89 | 15,90 | -0,69% | 741.401,00 |
| 11.11.2025 | 15,74 | 16,08 | 15,68 | 16,01 | 1,65% | 609.318,00 |
| 10.11.2025 | 15,79 | 15,95 | 15,64 | 15,75 | 0,00% | 737.029,00 |
| 07.11.2025 | 15,48 | 15,76 | 15,44 | 15,75 | 0,90% | 696.774,00 |
| 06.11.2025 | 15,69 | 15,80 | 15,59 | 15,61 | -1,27% | 710.400,00 |
| 05.11.2025 | 15,54 | 15,92 | 15,54 | 15,81 | 1,35% | 715.395,00 |
| 04.11.2025 | 15,41 | 15,62 | 15,39 | 15,60 | 0,91% | 819.949,00 |
| 03.11.2025 | 15,22 | 15,46 | 15,00 | 15,46 | 1,11% | 1.057.133,00 |
| 31.10.2025 | 15,33 | 15,44 | 15,07 | 15,29 | -1,10% | 616.857,00 |
| 30.10.2025 | 15,49 | 15,73 | 15,36 | 15,46 | -0,19% | 825.075,00 |
| 29.10.2025 | 15,89 | 16,16 | 15,40 | 15,49 | -5,49% | 1.121.655,00 |
| 28.10.2025 | 16,21 | 16,42 | 16,15 | 16,39 | 0,49% | 489.245,00 |
| 27.10.2025 | 16,45 | 16,53 | 16,27 | 16,31 | -0,97% | 435.591,00 |