15,795$
2,56%
Echtzeit-Aktienkurs First Commonwealth Financial Corp
Bid:
Ask:
Aktienkurse zur First Commonwealth Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,66 | 15,82 | 15,57 | 15,80 | 2,60% | 459.141,00 |
| 05.06.2025 | 15,37 | 15,47 | 15,31 | 15,40 | -0,19% | 453.453,00 |
| 04.06.2025 | 15,65 | 15,69 | 15,43 | 15,43 | -1,53% | 395.734,00 |
| 03.06.2025 | 15,40 | 15,72 | 15,35 | 15,67 | 1,56% | 364.976,00 |
| 02.06.2025 | 15,54 | 15,60 | 15,30 | 15,43 | -1,22% | 286.609,00 |
| 30.05.2025 | 15,66 | 15,71 | 15,56 | 15,62 | -0,70% | 442.849,00 |
| 29.05.2025 | 15,49 | 15,73 | 15,49 | 15,73 | 1,09% | 335.731,00 |
| 28.05.2025 | 15,79 | 15,83 | 15,56 | 15,56 | -1,46% | 319.606,00 |
| 27.05.2025 | 15,69 | 15,82 | 15,41 | 15,79 | 2,27% | 467.806,00 |
| 23.05.2025 | 15,17 | 15,50 | 15,17 | 15,44 | -0,39% | 473.787,00 |
| 22.05.2025 | 15,52 | 15,70 | 15,49 | 15,50 | -0,64% | 427.823,00 |
| 21.05.2025 | 15,98 | 15,98 | 15,60 | 15,60 | -2,86% | 420.212,00 |
| 20.05.2025 | 16,05 | 16,15 | 15,98 | 16,06 | -0,12% | 384.328,00 |
| 19.05.2025 | 15,98 | 16,11 | 15,87 | 16,08 | -0,12% | 464.608,00 |
| 16.05.2025 | 16,16 | 16,17 | 16,02 | 16,10 | -0,56% | 519.926,00 |
| 15.05.2025 | 16,04 | 16,21 | 16,03 | 16,19 | 1,06% | 447.944,00 |
| 14.05.2025 | 16,00 | 16,20 | 15,92 | 16,02 | -0,25% | 823.721,00 |
| 13.05.2025 | 16,07 | 16,16 | 15,95 | 16,06 | 0,25% | 564.335,00 |
| 12.05.2025 | 16,19 | 16,39 | 16,00 | 16,02 | 2,30% | 618.562,00 |
| 09.05.2025 | 15,86 | 15,90 | 15,58 | 15,66 | -2,00% | 455.571,00 |
| 08.05.2025 | 15,87 | 16,10 | 15,72 | 15,98 | 1,85% | 478.296,00 |
| 07.05.2025 | 15,77 | 15,85 | 15,63 | 15,69 | 0,32% | 490.958,00 |
| 06.05.2025 | 15,64 | 15,77 | 15,52 | 15,64 | -1,14% | 485.545,00 |
| 05.05.2025 | 15,79 | 15,98 | 15,68 | 15,82 | -0,44% | 450.797,00 |
| 02.05.2025 | 15,70 | 15,93 | 15,58 | 15,89 | 2,45% | 725.159,00 |
| 01.05.2025 | 15,23 | 15,68 | 15,14 | 15,51 | 1,24% | 713.915,00 |
| 30.04.2025 | 15,23 | 15,43 | 15,11 | 15,32 | -1,54% | 857.088,00 |
| 29.04.2025 | 15,27 | 15,70 | 15,18 | 15,56 | 1,63% | 1.044.306,00 |
| 28.04.2025 | 15,10 | 15,33 | 15,00 | 15,31 | 1,59% | 693.290,00 |
| 25.04.2025 | 15,11 | 15,15 | 14,91 | 15,07 | -1,12% | 693.283,00 |
| 24.04.2025 | 14,92 | 15,26 | 14,90 | 15,24 | 1,33% | 678.365,00 |
| 23.04.2025 | 15,05 | 15,42 | 14,89 | 15,04 | 1,69% | 775.811,00 |
| 22.04.2025 | 14,45 | 14,87 | 14,31 | 14,79 | 3,35% | 660.957,00 |
| 21.04.2025 | 14,43 | 14,46 | 14,20 | 14,31 | -1,65% | 604.773,00 |
| 17.04.2025 | 14,46 | 14,76 | 14,41 | 14,55 | 0,48% | 2.636.638,00 |
| 16.04.2025 | 14,35 | 14,60 | 14,35 | 14,48 | 1,05% | 1.329.822,00 |
| 15.04.2025 | 14,16 | 14,51 | 14,11 | 14,33 | 1,49% | 644.492,00 |
| 14.04.2025 | 14,22 | 14,24 | 13,77 | 14,12 | 0,07% | 754.662,00 |
| 11.04.2025 | 14,02 | 14,15 | 13,79 | 14,11 | -0,70% | 932.614,00 |
| 10.04.2025 | 14,57 | 14,64 | 13,97 | 14,21 | -4,12% | 1.164.234,00 |
| 09.04.2025 | 14,03 | 15,23 | 13,86 | 14,82 | 4,66% | 1.793.326,00 |
| 08.04.2025 | 14,43 | 14,65 | 14,03 | 14,16 | 0,57% | 1.304.530,00 |
| 07.04.2025 | 13,80 | 14,70 | 13,54 | 14,08 | -0,28% | 1.805.447,00 |
| 04.04.2025 | 13,90 | 14,19 | 13,63 | 14,12 | -2,42% | 1.228.998,00 |
| 03.04.2025 | 14,94 | 15,02 | 14,46 | 14,47 | -7,24% | 1.138.496,00 |
| 02.04.2025 | 15,45 | 15,63 | 15,35 | 15,60 | 0,32% | 408.211,00 |
| 01.04.2025 | 15,51 | 15,58 | 15,23 | 15,55 | 0,06% | 672.931,00 |
| 31.03.2025 | 15,29 | 15,62 | 15,29 | 15,54 | 0,32% | 866.109,00 |
| 28.03.2025 | 15,77 | 15,82 | 15,40 | 15,49 | -1,65% | 464.093,00 |
| 27.03.2025 | 15,76 | 15,87 | 15,64 | 15,75 | 0,00% | 406.563,00 |
| 26.03.2025 | 15,78 | 15,99 | 15,67 | 15,75 | 0,32% | 428.596,00 |
| 25.03.2025 | 15,80 | 15,91 | 15,67 | 15,70 | -0,51% | 539.111,00 |
| 24.03.2025 | 15,80 | 15,89 | 15,66 | 15,78 | 1,28% | 887.128,00 |
| 21.03.2025 | 15,70 | 15,82 | 15,43 | 15,58 | -0,83% | 5.420.365,00 |
| 20.03.2025 | 15,91 | 16,05 | 15,71 | 15,71 | -1,50% | 720.524,00 |
| 19.03.2025 | 15,89 | 16,13 | 15,80 | 15,95 | 0,13% | 722.895,00 |
| 18.03.2025 | 15,89 | 16,00 | 15,74 | 15,93 | 0,06% | 732.972,00 |
| 17.03.2025 | 15,98 | 16,21 | 15,91 | 15,92 | 0,51% | 1.101.030,00 |
| 14.03.2025 | 15,63 | 15,85 | 15,48 | 15,84 | 2,46% | 615.444,00 |
| 13.03.2025 | 15,41 | 15,73 | 15,41 | 15,46 | 0,19% | 558.354,00 |
| 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 |