39,090$
1,98%
Echtzeit-Aktienkurs FS Bancorp
Bid:
Ask:
Aktienkurse zur FS Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 37,83 | 39,18 | 37,72 | 38,95 | 1,62% | 10.048,00 |
| 13.10.2025 | 38,20 | 38,46 | 37,85 | 38,33 | 2,00% | 13.806,00 |
| 10.10.2025 | 38,73 | 39,13 | 37,50 | 37,58 | -2,89% | 15.530,00 |
| 09.10.2025 | 39,69 | 39,69 | 38,70 | 38,70 | -2,49% | 10.604,00 |
| 08.10.2025 | 39,84 | 40,04 | 39,34 | 39,69 | 0,25% | 11.093,00 |
| 07.10.2025 | 39,90 | 40,21 | 39,59 | 39,59 | -0,65% | 12.956,00 |
| 06.10.2025 | 40,29 | 40,64 | 39,72 | 39,85 | -0,62% | 16.034,00 |
| 03.10.2025 | 40,01 | 40,49 | 39,70 | 40,10 | 1,65% | 1.967,00 |
| 02.10.2025 | 40,01 | 40,03 | 39,37 | 39,45 | -1,05% | 15.198,00 |
| 01.10.2025 | 39,46 | 40,20 | 39,00 | 39,87 | -0,46% | 20.059,00 |
| 30.09.2025 | 39,47 | 40,17 | 39,37 | 40,06 | 1,41% | 19.218,00 |
| 29.09.2025 | 40,56 | 40,56 | 39,35 | 39,50 | -2,78% | 15.443,00 |
| 26.09.2025 | 41,00 | 41,25 | 40,60 | 40,63 | -0,81% | 26.279,00 |
| 25.09.2025 | 40,60 | 41,26 | 40,60 | 40,96 | -0,10% | 8.727,00 |
| 24.09.2025 | 41,00 | 41,38 | 40,82 | 41,00 | 0,71% | 15.567,00 |
| 23.09.2025 | 41,63 | 41,63 | 40,64 | 40,71 | -2,09% | 13.114,00 |
| 22.09.2025 | 41,18 | 41,58 | 40,87 | 41,58 | 0,87% | 15.211,00 |
| 19.09.2025 | 42,35 | 42,35 | 40,60 | 41,22 | -2,67% | 72.224,00 |
| 18.09.2025 | 41,31 | 42,83 | 41,03 | 42,35 | 2,77% | 26.235,00 |
| 17.09.2025 | 41,08 | 42,61 | 40,82 | 41,21 | 0,59% | 25.696,00 |
| 16.09.2025 | 41,42 | 41,42 | 40,68 | 40,97 | -1,41% | 14.740,00 |
| 15.09.2025 | 41,69 | 41,95 | 41,16 | 41,56 | 0,25% | 11.297,00 |
| 12.09.2025 | 41,76 | 41,95 | 41,43 | 41,45 | -1,85% | 10.228,00 |
| 11.09.2025 | 41,85 | 42,23 | 41,53 | 42,23 | 1,40% | 10.171,00 |
| 10.09.2025 | 41,20 | 41,99 | 41,20 | 41,65 | -0,28% | 13.125,00 |
| 09.09.2025 | 41,71 | 41,96 | 41,60 | 41,76 | -0,22% | 14.468,00 |
| 08.09.2025 | 42,20 | 42,20 | 41,25 | 41,85 | -0,83% | 10.944,00 |
| 05.09.2025 | 42,53 | 42,75 | 41,98 | 42,20 | -0,54% | 10.986,00 |
| 04.09.2025 | 42,44 | 42,62 | 42,08 | 42,43 | -0,14% | 12.944,00 |
| 03.09.2025 | 42,12 | 42,57 | 42,10 | 42,49 | 0,73% | 13.035,00 |
| 02.09.2025 | 42,09 | 42,79 | 41,95 | 42,18 | -1,24% | 14.231,00 |
| 29.08.2025 | 42,82 | 42,82 | 42,49 | 42,71 | -0,23% | 15.911,00 |
| 28.08.2025 | 42,67 | 42,89 | 42,49 | 42,81 | 0,96% | 15.152,00 |
| 27.08.2025 | 42,17 | 42,54 | 41,40 | 42,41 | 0,58% | 32.269,00 |
| 26.08.2025 | 41,83 | 42,75 | 41,83 | 42,16 | 1,32% | 21.474,00 |
| 25.08.2025 | 41,70 | 42,38 | 41,39 | 41,61 | -1,82% | 9.709,00 |
| 22.08.2025 | 40,34 | 42,78 | 40,34 | 42,38 | 6,22% | 27.964,00 |
| 21.08.2025 | 40,07 | 40,57 | 39,66 | 39,90 | -0,20% | 19.299,00 |
| 20.08.2025 | 40,21 | 40,71 | 39,72 | 39,98 | 0,48% | 17.655,00 |
| 19.08.2025 | 40,49 | 41,29 | 39,28 | 39,79 | -1,68% | 30.317,00 |
| 18.08.2025 | 40,16 | 40,97 | 40,16 | 40,47 | 0,82% | 14.781,00 |
| 15.08.2025 | 41,40 | 41,40 | 39,64 | 40,14 | -2,71% | 14.890,00 |
| 14.08.2025 | 40,86 | 41,26 | 40,56 | 41,26 | 0,24% | 10.713,00 |
| 13.08.2025 | 40,57 | 41,46 | 40,57 | 41,16 | 2,03% | 17.638,00 |
| 12.08.2025 | 38,96 | 40,57 | 38,96 | 40,34 | 3,81% | 20.584,00 |
| 11.08.2025 | 38,44 | 39,31 | 37,22 | 38,86 | 1,09% | 10.516,00 |
| 08.08.2025 | 38,42 | 38,75 | 38,42 | 38,44 | 0,50% | 4.559,00 |
| 07.08.2025 | 38,93 | 38,93 | 36,72 | 38,25 | -2,42% | 17.366,00 |
| 06.08.2025 | 39,20 | 39,96 | 39,07 | 39,20 | 0,33% | 12.541,00 |
| 05.08.2025 | 38,10 | 39,35 | 38,10 | 39,07 | 0,64% | 15.882,00 |
| 04.08.2025 | 38,00 | 39,27 | 38,00 | 38,82 | 2,59% | 19.002,00 |
| 01.08.2025 | 38,92 | 38,92 | 37,50 | 37,84 | -2,75% | 18.572,00 |
| 31.07.2025 | 39,50 | 39,50 | 38,70 | 38,91 | -2,26% | 13.385,00 |
| 30.07.2025 | 40,70 | 41,35 | 39,26 | 39,81 | -1,36% | 19.366,00 |
| 29.07.2025 | 40,77 | 40,77 | 40,23 | 40,36 | 0,10% | 9.686,00 |
| 28.07.2025 | 41,26 | 41,26 | 40,17 | 40,32 | -1,80% | 10.623,00 |
| 25.07.2025 | 41,61 | 41,61 | 40,51 | 41,06 | -1,53% | 12.031,00 |
| 24.07.2025 | 41,56 | 41,94 | 41,46 | 41,70 | 0,14% | 14.796,00 |
| 23.07.2025 | 41,89 | 41,89 | 41,06 | 41,64 | 0,82% | 8.925,00 |
| 22.07.2025 | 41,75 | 42,03 | 41,30 | 41,30 | -0,89% | 14.334,00 |
| 21.07.2025 | 41,20 | 41,73 | 41,20 | 41,67 | 1,71% | 10.961,00 |
| 18.07.2025 | 41,95 | 41,95 | 40,97 | 40,97 | -1,73% | 16.105,00 |
| 17.07.2025 | 41,75 | 41,99 | 41,36 | 41,69 | 0,94% | 16.598,00 |
| 16.07.2025 | 40,91 | 41,78 | 40,38 | 41,30 | 1,60% | 12.635,00 |
| 15.07.2025 | 42,43 | 42,49 | 40,65 | 40,65 | -4,35% | 13.049,00 |
| 14.07.2025 | 41,18 | 42,73 | 41,18 | 42,50 | 0,76% | 10.872,00 |
| 11.07.2025 | 42,81 | 42,81 | 41,95 | 42,18 | -1,61% | 11.968,00 |
| 10.07.2025 | 42,63 | 43,29 | 42,63 | 42,87 | 0,45% | 8.273,00 |
| 09.07.2025 | 42,03 | 42,87 | 42,03 | 42,68 | 0,42% | 14.722,00 |
| 08.07.2025 | 42,99 | 43,25 | 41,58 | 42,50 | 0,71% | 21.042,00 |
| 07.07.2025 | 42,79 | 43,06 | 42,01 | 42,20 | -1,75% | 15.225,00 |
| 03.07.2025 | 41,58 | 42,95 | 41,58 | 42,95 | 3,58% | 13.000,00 |
| 02.07.2025 | 41,36 | 41,48 | 41,11 | 41,47 | 0,74% | 18.249,00 |
| 01.07.2025 | 39,14 | 41,74 | 39,14 | 41,16 | 4,76% | 51.606,00 |
| 30.06.2025 | 39,37 | 39,73 | 39,29 | 39,29 | -0,39% | 11.355,00 |
| 27.06.2025 | 39,46 | 39,93 | 39,44 | 39,45 | -0,09% | 35.582,00 |
| 26.06.2025 | 38,83 | 39,49 | 38,57 | 39,48 | 1,83% | 8.249,00 |
| 25.06.2025 | 38,76 | 39,06 | 38,61 | 38,77 | -1,27% | 10.584,00 |
| 24.06.2025 | 38,89 | 39,62 | 38,89 | 39,27 | 1,37% | 13.731,00 |
| 23.06.2025 | 38,05 | 38,80 | 38,05 | 38,74 | 1,49% | 20.151,00 |
| 20.06.2025 | 38,02 | 38,27 | 37,94 | 38,17 | 0,71% | 22.025,00 |
| 18.06.2025 | 37,79 | 38,14 | 37,71 | 37,90 | 0,24% | 14.661,00 |
| 17.06.2025 | 37,86 | 37,97 | 37,63 | 37,81 | -0,29% | 13.598,00 |
| 16.06.2025 | 38,06 | 38,25 | 37,73 | 37,92 | -0,42% | 18.599,00 |
| 13.06.2025 | 38,48 | 38,87 | 37,91 | 38,08 | -2,43% | 15.561,00 |
| 12.06.2025 | 38,48 | 39,07 | 38,07 | 39,03 | 0,10% | 15.560,00 |
| 11.06.2025 | 38,56 | 39,38 | 38,25 | 38,99 | 0,59% | 30.496,00 |
| 10.06.2025 | 38,45 | 39,45 | 38,31 | 38,76 | 1,17% | 23.597,00 |
| 09.06.2025 | 38,40 | 38,84 | 37,63 | 38,31 | -0,16% | 16.949,00 |
| 06.06.2025 | 38,17 | 38,40 | 37,92 | 38,37 | 2,24% | 13.497,00 |
| 05.06.2025 | 37,59 | 38,03 | 37,36 | 37,53 | -1,21% | 15.047,00 |
| 04.06.2025 | 38,11 | 38,31 | 37,99 | 37,99 | -1,32% | 14.151,00 |
| 03.06.2025 | 38,34 | 38,98 | 38,31 | 38,50 | 0,86% | 8.536,00 |
| 02.06.2025 | 38,14 | 38,69 | 37,95 | 38,17 | -1,37% | 10.978,00 |
| 30.05.2025 | 38,66 | 39,01 | 38,65 | 38,70 | -0,87% | 11.613,00 |
| 29.05.2025 | 38,51 | 39,27 | 38,51 | 39,04 | 1,40% | 7.232,00 |
| 28.05.2025 | 39,13 | 39,13 | 37,50 | 38,50 | -2,21% | 39.421,00 |
| 27.05.2025 | 38,82 | 39,82 | 38,82 | 39,37 | 1,92% | 15.995,00 |
| 23.05.2025 | 37,95 | 38,88 | 37,85 | 38,63 | 0,34% | 13.721,00 |
| 22.05.2025 | 38,84 | 39,29 | 38,50 | 38,50 | -1,51% | 12.334,00 |