15,550$
0,78%
Echtzeit-Aktienkurs First Commonwealth Financial Corp
Bid:
Ask:
Aktienkurse zur First Commonwealth Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 15,53 | 15,73 | 15,50 | 15,57 | 0,91% | 66.150,00 |
| 12.03.2025 | 15,44 | 15,50 | 15,23 | 15,43 | 0,39% | 683.812,00 |
| 11.03.2025 | 15,56 | 15,73 | 15,33 | 15,37 | -0,71% | 701.092,00 |
| 10.03.2025 | 15,54 | 15,87 | 15,41 | 15,48 | -1,53% | 808.557,00 |
| 07.03.2025 | 15,68 | 15,87 | 15,48 | 15,72 | 0,00% | 663.791,00 |
| 06.03.2025 | 15,73 | 15,79 | 15,49 | 15,72 | -0,51% | 645.646,00 |
| 05.03.2025 | 15,87 | 16,00 | 15,62 | 15,80 | -0,38% | 671.758,00 |
| 04.03.2025 | 16,19 | 16,21 | 15,76 | 15,86 | -3,12% | 753.587,00 |
| 03.03.2025 | 16,43 | 16,58 | 16,19 | 16,37 | -0,43% | 575.390,00 |
| 28.02.2025 | 16,35 | 16,44 | 16,15 | 16,44 | 1,11% | 543.246,00 |
| 27.02.2025 | 16,19 | 16,35 | 16,14 | 16,26 | 0,12% | 371.058,00 |
| 26.02.2025 | 16,30 | 16,42 | 16,02 | 16,24 | -0,79% | 445.858,00 |
| 25.02.2025 | 16,14 | 16,60 | 16,14 | 16,37 | 2,06% | 800.199,00 |
| 24.02.2025 | 16,15 | 16,27 | 16,02 | 16,04 | -0,74% | 646.119,00 |
| 21.02.2025 | 16,51 | 16,58 | 16,05 | 16,16 | -0,98% | 785.189,00 |
| 20.02.2025 | 16,35 | 16,43 | 16,02 | 16,32 | -0,37% | 713.702,00 |
| 19.02.2025 | 16,42 | 16,49 | 16,28 | 16,38 | -1,03% | 502.141,00 |
| 18.02.2025 | 16,44 | 16,65 | 16,38 | 16,55 | 0,24% | 437.268,00 |
| 14.02.2025 | 16,68 | 16,79 | 16,44 | 16,51 | -0,60% | 290.993,00 |
| 13.02.2025 | 16,52 | 16,62 | 16,38 | 16,61 | 1,03% | 398.528,00 |
| 12.02.2025 | 16,75 | 16,75 | 16,44 | 16,44 | -2,78% | 595.006,00 |
| 11.02.2025 | 16,37 | 16,94 | 16,35 | 16,91 | 2,61% | 635.645,00 |
| 10.02.2025 | 16,67 | 16,73 | 16,46 | 16,48 | -1,38% | 359.383,00 |
| 07.02.2025 | 16,98 | 16,98 | 16,54 | 16,71 | -2,45% | 594.809,00 |
| 06.02.2025 | 16,99 | 17,19 | 16,86 | 17,13 | 0,71% | 422.489,00 |
| 05.02.2025 | 16,97 | 17,01 | 16,68 | 17,01 | 0,71% | 436.850,00 |
| 04.02.2025 | 16,39 | 16,91 | 16,38 | 16,89 | 3,11% | 445.673,00 |
| 03.02.2025 | 16,25 | 16,61 | 16,11 | 16,38 | -1,80% | 574.169,00 |
| 31.01.2025 | 16,62 | 16,80 | 16,50 | 16,68 | -0,12% | 876.602,00 |
| 30.01.2025 | 16,44 | 16,71 | 16,38 | 16,70 | 3,34% | 761.087,00 |
| 29.01.2025 | 16,27 | 16,58 | 16,05 | 16,16 | -3,92% | 907.143,00 |
| 28.01.2025 | 16,77 | 16,95 | 16,60 | 16,82 | 0,30% | 566.663,00 |
| 27.01.2025 | 16,59 | 16,96 | 16,59 | 16,77 | 1,76% | 778.355,00 |
| 24.01.2025 | 16,42 | 16,62 | 16,34 | 16,48 | 0,24% | 387.917,00 |
| 23.01.2025 | 16,29 | 16,64 | 16,29 | 16,44 | 0,00% | 541.834,00 |
| 22.01.2025 | 16,56 | 16,64 | 16,37 | 16,44 | -1,20% | 546.121,00 |
| 21.01.2025 | 16,73 | 16,97 | 16,61 | 16,64 | 0,54% | 590.460,00 |
| 17.01.2025 | 16,53 | 16,67 | 16,28 | 16,55 | 1,04% | 2.321.696,00 |
| 16.01.2025 | 16,53 | 16,59 | 16,24 | 16,38 | -0,91% | 657.330,00 |
| 15.01.2025 | 17,14 | 17,20 | 16,44 | 16,53 | -0,72% | 1.012.151,00 |
| 14.01.2025 | 16,20 | 16,66 | 16,16 | 16,65 | 3,80% | 547.998,00 |
| 13.01.2025 | 15,85 | 16,08 | 15,79 | 16,04 | 0,94% | 558.434,00 |
| 10.01.2025 | 16,27 | 16,27 | 15,64 | 15,89 | -3,17% | 647.472,00 |
| 08.01.2025 | 16,26 | 16,47 | 16,15 | 16,41 | -0,12% | 519.753,00 |
| 07.01.2025 | 16,86 | 16,86 | 16,20 | 16,43 | -1,62% | 519.747,00 |
| 06.01.2025 | 16,81 | 17,05 | 16,63 | 16,70 | -0,24% | 553.144,00 |
| 03.01.2025 | 16,57 | 16,77 | 16,28 | 16,74 | 1,21% | 511.280,00 |
| 02.01.2025 | 17,03 | 17,14 | 16,54 | 16,54 | -2,25% | 490.573,00 |
| 31.12.2024 | 16,97 | 17,05 | 16,82 | 16,92 | 0,12% | 375.044,00 |
| 30.12.2024 | 16,93 | 17,03 | 16,69 | 16,90 | -0,59% | 314.577,00 |
| 27.12.2024 | 17,03 | 17,25 | 16,78 | 17,00 | -1,28% | 465.316,00 |
| 26.12.2024 | 17,01 | 17,26 | 16,87 | 17,22 | 0,70% | 314.929,00 |
| 24.12.2024 | 17,11 | 17,11 | 16,83 | 17,10 | 0,29% | 286.437,00 |
| 23.12.2024 | 16,86 | 17,10 | 16,85 | 17,05 | 0,71% | 467.761,00 |
| 20.12.2024 | 16,56 | 17,15 | 16,56 | 16,93 | 0,83% | 1.780.931,00 |
| 19.12.2024 | 17,13 | 17,40 | 16,74 | 16,79 | -0,53% | 747.818,00 |
| 18.12.2024 | 17,96 | 18,08 | 16,71 | 16,88 | -5,38% | 755.861,00 |
| 17.12.2024 | 18,22 | 18,40 | 17,80 | 17,84 | -2,89% | 569.054,00 |
| 16.12.2024 | 18,20 | 18,41 | 18,04 | 18,37 | 0,49% | 508.036,00 |
| 13.12.2024 | 18,19 | 18,29 | 17,99 | 18,28 | 0,16% | 305.491,00 |
| 12.12.2024 | 18,40 | 18,60 | 18,23 | 18,25 | -1,72% | 396.972,00 |
| 11.12.2024 | 18,46 | 18,82 | 18,45 | 18,57 | 1,09% | 595.067,00 |
| 10.12.2024 | 18,41 | 18,72 | 18,16 | 18,37 | -0,11% | 475.576,00 |
| 09.12.2024 | 18,72 | 18,82 | 18,33 | 18,39 | -1,34% | 451.015,00 |
| 06.12.2024 | 18,75 | 18,75 | 18,40 | 18,64 | 0,05% | 300.610,00 |
| 05.12.2024 | 18,94 | 19,12 | 18,62 | 18,63 | -1,22% | 389.536,00 |
| 04.12.2024 | 18,73 | 18,93 | 18,63 | 18,86 | 0,86% | 360.283,00 |
| 03.12.2024 | 18,77 | 18,94 | 18,67 | 18,70 | -0,69% | 418.053,00 |
| 02.12.2024 | 18,97 | 19,02 | 18,59 | 18,83 | 0,00% | 553.843,00 |
| 29.11.2024 | 19,12 | 19,20 | 18,72 | 18,83 | -0,79% | 388.874,00 |
| 27.11.2024 | 19,31 | 19,38 | 18,98 | 18,98 | -0,78% | 417.704,00 |
| 26.11.2024 | 19,08 | 19,37 | 19,08 | 19,13 | -1,44% | 411.444,00 |
| 25.11.2024 | 19,47 | 19,96 | 19,37 | 19,41 | 1,04% | 663.658,00 |
| 22.11.2024 | 18,84 | 19,25 | 18,77 | 19,21 | 2,51% | 491.247,00 |
| 21.11.2024 | 18,74 | 19,01 | 18,58 | 18,74 | 0,92% | 577.304,00 |
| 20.11.2024 | 18,57 | 18,60 | 18,30 | 18,57 | -0,16% | 282.958,00 |
| 19.11.2024 | 18,29 | 18,61 | 18,29 | 18,60 | -0,11% | 367.978,00 |
| 18.11.2024 | 18,76 | 18,84 | 18,62 | 18,62 | -0,64% | 283.612,00 |
| 15.11.2024 | 18,82 | 18,92 | 18,44 | 18,74 | 0,11% | 478.670,00 |
| 14.11.2024 | 18,97 | 19,02 | 18,56 | 18,72 | -0,64% | 439.105,00 |
| 13.11.2024 | 19,12 | 19,38 | 18,82 | 18,84 | -0,69% | 479.225,00 |
| 12.11.2024 | 19,19 | 19,38 | 18,93 | 18,97 | -1,35% | 563.259,00 |
| 11.11.2024 | 18,78 | 19,37 | 18,66 | 19,23 | 4,40% | 767.856,00 |
| 08.11.2024 | 18,57 | 18,72 | 18,33 | 18,42 | -0,65% | 682.200,00 |
| 07.11.2024 | 19,07 | 19,07 | 18,43 | 18,54 | -3,89% | 949.087,00 |
| 06.11.2024 | 18,01 | 19,51 | 18,00 | 19,29 | 16,27% | 1.692.610,00 |
| 05.11.2024 | 16,35 | 16,63 | 16,29 | 16,59 | 1,97% | 334.750,00 |
| 04.11.2024 | 16,35 | 16,43 | 16,13 | 16,27 | -1,21% | 421.421,00 |
| 01.11.2024 | 16,56 | 16,77 | 16,42 | 16,47 | 0,18% | 478.628,00 |
| 31.10.2024 | 16,75 | 16,85 | 16,43 | 16,44 | -2,61% | 561.446,00 |
| 30.10.2024 | 16,72 | 17,13 | 16,10 | 16,88 | -0,35% | 673.124,00 |
| 29.10.2024 | 17,03 | 17,06 | 16,89 | 16,94 | -0,88% | 320.576,00 |
| 28.10.2024 | 16,78 | 17,26 | 16,77 | 17,09 | 2,83% | 539.776,00 |
| 25.10.2024 | 17,06 | 17,11 | 16,58 | 16,62 | -2,00% | 323.088,00 |
| 24.10.2024 | 16,98 | 16,99 | 16,68 | 16,96 | 0,18% | 389.051,00 |
| 23.10.2024 | 16,89 | 17,06 | 16,80 | 16,93 | -0,12% | 362.242,00 |
| 22.10.2024 | 16,76 | 16,96 | 16,67 | 16,95 | 1,25% | 461.550,00 |
| 21.10.2024 | 17,33 | 17,33 | 16,73 | 16,74 | -3,07% | 386.279,00 |
| 18.10.2024 | 17,72 | 17,72 | 17,26 | 17,27 | -2,37% | 496.626,00 |
| 17.10.2024 | 17,63 | 17,70 | 17,38 | 17,69 | 0,68% | 420.274,00 |