13,540$
-0,15%
Echtzeit-Aktienkurs First Commonwealth Financial Corp
Bid:
Ask:
Aktienkurse zur First Commonwealth Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,53 | 13,67 | 13,43 | 13,55 | -0,07% | 396.922,00 |
| 25.04.2024 | 13,47 | 13,58 | 13,25 | 13,56 | -1,31% | 781.718,00 |
| 24.04.2024 | 13,40 | 13,75 | 13,27 | 13,74 | 1,18% | 478.826,00 |
| 23.04.2024 | 13,51 | 13,86 | 13,30 | 13,58 | 2,18% | 813.317,00 |
| 22.04.2024 | 13,20 | 13,42 | 13,11 | 13,29 | 0,68% | 577.624,00 |
| 19.04.2024 | 12,74 | 13,22 | 12,74 | 13,20 | 3,21% | 782.239,00 |
| 18.04.2024 | 12,56 | 12,86 | 12,56 | 12,79 | 1,35% | 482.590,00 |
| 17.04.2024 | 12,69 | 12,76 | 12,60 | 12,62 | 0,72% | 454.976,00 |
| 16.04.2024 | 12,48 | 12,63 | 12,41 | 12,53 | -0,87% | 731.765,00 |
| 15.04.2024 | 12,77 | 12,88 | 12,51 | 12,64 | -0,78% | 453.462,00 |
| 12.04.2024 | 12,64 | 12,75 | 12,61 | 12,74 | -0,23% | 467.040,00 |
| 11.04.2024 | 12,84 | 12,90 | 12,68 | 12,77 | -0,31% | 447.117,00 |
| 10.04.2024 | 13,10 | 13,10 | 12,60 | 12,81 | -4,62% | 624.894,00 |
| 09.04.2024 | 13,41 | 13,48 | 13,34 | 13,43 | 0,67% | 276.963,00 |
| 08.04.2024 | 13,34 | 13,45 | 13,31 | 13,34 | 0,53% | 404.410,00 |
| 05.04.2024 | 13,30 | 13,40 | 13,23 | 13,27 | -0,52% | 386.027,00 |
| 04.04.2024 | 13,51 | 13,62 | 13,28 | 13,34 | 0,00% | 544.321,00 |
| 03.04.2024 | 13,47 | 13,55 | 13,31 | 13,34 | -1,11% | 433.789,00 |
| 02.04.2024 | 13,50 | 13,63 | 13,34 | 13,49 | -1,10% | 692.382,00 |
| 01.04.2024 | 13,97 | 13,97 | 13,59 | 13,64 | -2,01% | 538.260,00 |
| 28.03.2024 | 13,80 | 13,97 | 13,70 | 13,92 | 0,87% | 705.135,00 |
| 27.03.2024 | 13,41 | 13,81 | 13,33 | 13,80 | 3,53% | 355.005,00 |
| 26.03.2024 | 13,61 | 13,62 | 13,32 | 13,33 | -1,41% | 315.776,00 |
| 25.03.2024 | 13,51 | 13,68 | 13,50 | 13,52 | 0,15% | 302.196,00 |
| 22.03.2024 | 13,70 | 13,78 | 13,44 | 13,50 | -1,32% | 425.287,00 |
| 21.03.2024 | 13,50 | 13,71 | 13,49 | 13,68 | 1,79% | 567.395,00 |
| 20.03.2024 | 12,94 | 13,57 | 12,94 | 13,44 | 3,31% | 461.561,00 |
| 19.03.2024 | 12,98 | 13,14 | 12,98 | 13,01 | -0,08% | 320.001,00 |
| 18.03.2024 | 13,19 | 13,20 | 12,97 | 13,02 | -1,06% | 451.710,00 |
| 15.03.2024 | 12,96 | 13,28 | 12,96 | 13,16 | 1,46% | 1.808.362,00 |
| 14.03.2024 | 13,18 | 13,27 | 12,87 | 12,97 | -2,55% | 469.492,00 |
| 13.03.2024 | 13,31 | 13,52 | 13,24 | 13,31 | 0,00% | 407.700,00 |
| 12.03.2024 | 13,47 | 13,53 | 13,31 | 13,31 | -1,70% | 359.604,00 |
| 11.03.2024 | 13,44 | 13,63 | 13,40 | 13,54 | 0,52% | 321.716,00 |
| 08.03.2024 | 13,70 | 13,74 | 13,47 | 13,47 | -0,74% | 422.508,00 |
| 07.03.2024 | 13,74 | 13,80 | 13,50 | 13,57 | 0,30% | 410.719,00 |
| 06.03.2024 | 13,59 | 13,79 | 13,23 | 13,53 | -0,59% | 640.021,00 |
| 05.03.2024 | 13,14 | 13,68 | 13,14 | 13,61 | 3,18% | 623.982,00 |
| 04.03.2024 | 13,14 | 13,37 | 13,12 | 13,19 | 1,23% | 604.032,00 |
| 01.03.2024 | 12,94 | 13,05 | 12,75 | 13,03 | 0,00% | 452.593,00 |
| 29.02.2024 | 13,07 | 13,19 | 12,91 | 13,03 | 1,48% | 501.645,00 |
| 28.02.2024 | 12,90 | 12,98 | 12,84 | 12,84 | -1,61% | 417.396,00 |
| 27.02.2024 | 13,11 | 13,19 | 12,99 | 13,05 | 0,38% | 427.001,00 |
| 26.02.2024 | 13,09 | 13,27 | 12,96 | 13,00 | -1,59% | 536.199,00 |
| 23.02.2024 | 13,18 | 13,38 | 13,05 | 13,21 | 0,30% | 390.377,00 |
| 22.02.2024 | 13,19 | 13,24 | 13,01 | 13,17 | -0,60% | 495.374,00 |
| 21.02.2024 | 13,33 | 13,37 | 13,23 | 13,25 | -1,19% | 513.296,00 |
| 20.02.2024 | 13,36 | 13,58 | 13,36 | 13,41 | -0,89% | 359.275,00 |
| 16.02.2024 | 13,56 | 13,70 | 13,48 | 13,53 | -1,53% | 502.355,00 |
| 15.02.2024 | 13,35 | 13,82 | 13,24 | 13,74 | 3,54% | 515.542,00 |
| 14.02.2024 | 13,30 | 13,39 | 13,01 | 13,27 | 0,99% | 503.010,00 |
| 13.02.2024 | 13,13 | 13,34 | 12,89 | 13,14 | -3,45% | 962.497,00 |
| 12.02.2024 | 13,34 | 13,80 | 13,34 | 13,61 | 1,95% | 558.495,00 |
| 09.02.2024 | 13,16 | 13,39 | 12,99 | 13,35 | 1,52% | 402.885,00 |
| 08.02.2024 | 13,03 | 13,15 | 12,98 | 13,15 | -0,30% | 368.561,00 |
| 07.02.2024 | 13,31 | 13,31 | 12,94 | 13,19 | -0,75% | 497.846,00 |
| 06.02.2024 | 13,17 | 13,38 | 13,12 | 13,29 | 0,53% | 768.045,00 |
| 05.02.2024 | 13,38 | 13,45 | 13,12 | 13,22 | -2,36% | 900.577,00 |
| 02.02.2024 | 13,33 | 13,73 | 13,27 | 13,54 | -0,59% | 583.772,00 |
| 01.02.2024 | 13,99 | 14,06 | 13,26 | 13,62 | -2,78% | 781.788,00 |
| 31.01.2024 | 14,83 | 15,04 | 13,96 | 14,01 | -6,22% | 723.251,00 |
| 30.01.2024 | 14,90 | 15,04 | 14,83 | 14,94 | -0,73% | 336.422,00 |
| 29.01.2024 | 14,80 | 15,07 | 14,77 | 15,05 | 1,83% | 458.450,00 |
| 26.01.2024 | 14,79 | 14,87 | 14,69 | 14,78 | 0,75% | 571.063,00 |
| 25.01.2024 | 14,93 | 15,03 | 14,50 | 14,67 | -0,61% | 413.456,00 |
| 24.01.2024 | 14,82 | 14,99 | 14,69 | 14,76 | 0,48% | 411.031,00 |
| 23.01.2024 | 15,10 | 15,10 | 14,69 | 14,69 | -2,13% | 466.106,00 |
| 22.01.2024 | 14,60 | 15,02 | 14,60 | 15,01 | 3,52% | 594.224,00 |
| 19.01.2024 | 14,28 | 14,51 | 14,11 | 14,50 | 2,18% | 512.833,00 |
| 18.01.2024 | 14,33 | 14,40 | 14,10 | 14,19 | -0,35% | 332.586,00 |
| 17.01.2024 | 13,97 | 14,26 | 13,97 | 14,24 | -0,07% | 441.518,00 |
| 16.01.2024 | 14,22 | 14,39 | 14,17 | 14,25 | -1,25% | 378.864,00 |
| 12.01.2024 | 14,74 | 14,75 | 14,29 | 14,43 | -0,96% | 278.765,00 |
| 11.01.2024 | 14,55 | 14,64 | 14,26 | 14,57 | -0,75% | 461.392,00 |
| 10.01.2024 | 14,60 | 14,69 | 14,48 | 14,68 | 0,20% | 300.054,00 |
| 09.01.2024 | 14,65 | 14,66 | 14,48 | 14,65 | -1,28% | 355.363,00 |
| 08.01.2024 | 14,79 | 14,88 | 14,66 | 14,84 | 0,07% | 359.429,00 |
| 05.01.2024 | 14,78 | 15,04 | 14,77 | 14,83 | -0,34% | 672.742,00 |
| 04.01.2024 | 15,00 | 15,10 | 14,88 | 14,88 | -0,27% | 442.528,00 |
| 03.01.2024 | 15,49 | 15,49 | 14,90 | 14,92 | -4,11% | 582.513,00 |
| 02.01.2024 | 15,27 | 15,75 | 15,27 | 15,56 | 0,78% | 426.370,00 |
| 29.12.2023 | 15,70 | 15,72 | 15,42 | 15,44 | -1,97% | 362.647,00 |
| 28.12.2023 | 15,79 | 15,87 | 15,67 | 15,75 | -0,38% | 291.673,00 |
| 27.12.2023 | 15,85 | 15,90 | 15,71 | 15,81 | 0,06% | 323.415,00 |
| 26.12.2023 | 15,50 | 15,85 | 15,45 | 15,80 | 2,13% | 331.037,00 |
| 22.12.2023 | 15,45 | 15,64 | 15,44 | 15,47 | 0,65% | 354.606,00 |
| 21.12.2023 | 15,29 | 15,38 | 15,16 | 15,37 | 1,45% | 388.450,00 |
| 20.12.2023 | 15,31 | 15,70 | 15,14 | 15,15 | -0,98% | 605.947,00 |
| 19.12.2023 | 15,12 | 15,40 | 15,01 | 15,30 | 1,66% | 500.165,00 |
| 18.12.2023 | 15,30 | 15,33 | 15,03 | 15,05 | -1,12% | 502.031,00 |
| 15.12.2023 | 15,38 | 15,52 | 15,10 | 15,22 | -1,23% | 1.387.398,00 |
| 14.12.2023 | 15,40 | 15,70 | 15,20 | 15,41 | 2,80% | 679.886,00 |
| 13.12.2023 | 14,27 | 15,02 | 14,17 | 14,99 | 5,49% | 1.066.565,00 |
| 12.12.2023 | 14,44 | 14,44 | 14,20 | 14,21 | -1,86% | 415.061,00 |
| 11.12.2023 | 14,50 | 14,65 | 14,37 | 14,48 | -0,75% | 369.664,00 |
| 08.12.2023 | 14,32 | 14,60 | 14,32 | 14,59 | 1,74% | 423.659,00 |
| 07.12.2023 | 14,17 | 14,36 | 14,03 | 14,34 | 1,77% | 360.212,00 |
| 06.12.2023 | 14,20 | 14,51 | 14,05 | 14,09 | 0,14% | 404.523,00 |
| 05.12.2023 | 14,15 | 14,25 | 14,05 | 14,07 | -0,99% | 325.674,00 |
| 04.12.2023 | 13,81 | 14,29 | 13,81 | 14,21 | 1,50% | 465.644,00 |