36,510$
-2,95%
Echtzeit-Aktienkurs FS Bancorp
Bid:
Ask:
Aktienkurse zur FS Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 36,42 | 36,42 | 35,31 | 35,84 | -4,73% | 16.331,00 |
| 02.04.2025 | 38,00 | 38,25 | 37,58 | 37,62 | -1,00% | 15.333,00 |
| 01.04.2025 | 38,00 | 38,00 | 37,70 | 38,00 | 0,00% | 10.435,00 |
| 31.03.2025 | 37,25 | 38,02 | 37,17 | 38,00 | 0,00% | 24.252,00 |
| 28.03.2025 | 39,40 | 39,40 | 37,27 | 38,00 | -1,71% | 21.669,00 |
| 27.03.2025 | 38,19 | 38,97 | 37,76 | 38,66 | 0,70% | 13.725,00 |
| 26.03.2025 | 38,10 | 39,09 | 38,10 | 38,39 | 2,13% | 13.598,00 |
| 25.03.2025 | 37,70 | 37,87 | 37,44 | 37,59 | -0,90% | 16.341,00 |
| 24.03.2025 | 37,57 | 37,93 | 36,99 | 37,93 | 2,21% | 11.304,00 |
| 21.03.2025 | 36,70 | 37,62 | 36,70 | 37,11 | -0,32% | 30.303,00 |
| 20.03.2025 | 37,50 | 37,50 | 37,23 | 37,23 | -1,17% | 5.862,00 |
| 19.03.2025 | 37,00 | 37,81 | 36,49 | 37,67 | 1,81% | 13.609,00 |
| 18.03.2025 | 36,64 | 37,72 | 36,47 | 37,00 | 1,48% | 11.773,00 |
| 17.03.2025 | 36,05 | 36,49 | 36,05 | 36,46 | -0,82% | 8.524,00 |
| 14.03.2025 | 37,07 | 37,26 | 36,25 | 36,76 | 1,46% | 9.917,00 |
| 13.03.2025 | 37,26 | 37,26 | 36,05 | 36,23 | -0,82% | 8.865,00 |
| 12.03.2025 | 35,82 | 36,94 | 35,46 | 36,53 | 1,93% | 20.924,00 |
| 11.03.2025 | 36,91 | 37,23 | 35,81 | 35,84 | -1,97% | 19.823,00 |
| 10.03.2025 | 37,40 | 37,74 | 36,56 | 36,56 | -3,74% | 14.327,00 |
| 07.03.2025 | 36,83 | 38,01 | 36,83 | 37,98 | 1,74% | 10.642,00 |
| 06.03.2025 | 37,47 | 37,72 | 36,81 | 37,33 | -0,61% | 10.939,00 |
| 05.03.2025 | 38,00 | 38,23 | 37,56 | 37,56 | -1,83% | 11.109,00 |
| 04.03.2025 | 38,28 | 38,88 | 38,25 | 38,26 | -0,91% | 8.945,00 |
| 03.03.2025 | 39,20 | 39,28 | 38,57 | 38,61 | -2,03% | 11.661,00 |
| 28.02.2025 | 39,01 | 39,41 | 38,97 | 39,41 | 1,18% | 6.709,00 |
| 27.02.2025 | 38,96 | 39,33 | 38,82 | 38,95 | -0,66% | 10.236,00 |
| 26.02.2025 | 38,60 | 39,33 | 38,37 | 39,21 | 1,00% | 10.707,00 |
| 25.02.2025 | 38,54 | 39,70 | 38,50 | 38,82 | 1,30% | 15.300,00 |
| 24.02.2025 | 38,82 | 38,95 | 38,31 | 38,32 | 0,18% | 10.913,00 |
| 21.02.2025 | 39,24 | 39,24 | 38,25 | 38,25 | -1,37% | 10.496,00 |
| 20.02.2025 | 39,17 | 40,57 | 38,78 | 38,78 | -1,22% | 10.331,00 |
| 19.02.2025 | 38,50 | 39,60 | 38,50 | 39,26 | 0,64% | 11.165,00 |
| 18.02.2025 | 39,00 | 39,23 | 38,77 | 39,01 | -0,08% | 22.084,00 |
| 14.02.2025 | 39,29 | 39,29 | 38,83 | 39,04 | 0,00% | 15.134,00 |
| 13.02.2025 | 38,50 | 39,16 | 38,50 | 39,04 | 0,77% | 11.836,00 |
| 12.02.2025 | 39,61 | 39,70 | 38,74 | 38,74 | -4,04% | 27.394,00 |
| 11.02.2025 | 39,51 | 40,39 | 39,51 | 40,37 | 1,87% | 32.587,00 |
| 10.02.2025 | 40,00 | 40,09 | 39,61 | 39,63 | -1,00% | 19.642,00 |
| 07.02.2025 | 40,95 | 40,95 | 39,87 | 40,03 | -2,25% | 9.580,00 |
| 06.02.2025 | 41,26 | 41,72 | 40,95 | 40,95 | -1,09% | 6.000,00 |
| 05.02.2025 | 41,00 | 41,60 | 40,90 | 41,40 | 1,96% | 12.160,00 |
| 04.02.2025 | 39,61 | 40,80 | 39,61 | 40,61 | 1,84% | 8.942,00 |
| 03.02.2025 | 39,50 | 40,92 | 39,50 | 39,87 | -1,41% | 12.106,00 |
| 31.01.2025 | 41,01 | 41,41 | 40,18 | 40,44 | -0,52% | 14.353,00 |
| 30.01.2025 | 42,20 | 43,00 | 40,65 | 40,65 | -2,26% | 10.128,00 |
| 29.01.2025 | 40,16 | 41,59 | 40,16 | 41,59 | 3,56% | 6.212,00 |
| 28.01.2025 | 40,77 | 41,78 | 39,97 | 40,16 | -2,29% | 21.721,00 |
| 27.01.2025 | 40,39 | 41,59 | 40,39 | 41,10 | 1,88% | 22.125,00 |
| 24.01.2025 | 40,18 | 41,14 | 40,09 | 40,34 | -0,59% | 18.333,00 |
| 23.01.2025 | 39,55 | 40,58 | 39,55 | 40,58 | 1,53% | 19.949,00 |
| 22.01.2025 | 40,27 | 42,28 | 38,82 | 39,97 | -4,67% | 20.860,00 |
| 21.01.2025 | 40,94 | 42,31 | 40,94 | 41,93 | 2,90% | 12.644,00 |
| 17.01.2025 | 41,16 | 41,16 | 40,22 | 40,75 | -0,61% | 9.270,00 |
| 16.01.2025 | 41,37 | 41,45 | 40,59 | 41,00 | -1,82% | 11.021,00 |
| 15.01.2025 | 41,40 | 41,92 | 41,04 | 41,76 | 2,60% | 11.805,00 |
| 14.01.2025 | 40,40 | 41,02 | 40,40 | 40,70 | 0,99% | 8.377,00 |
| 13.01.2025 | 38,56 | 40,30 | 38,56 | 40,30 | 4,62% | 11.794,00 |
| 10.01.2025 | 39,76 | 39,76 | 38,35 | 38,52 | -4,25% | 24.418,00 |
| 08.01.2025 | 39,47 | 40,42 | 39,20 | 40,23 | 1,16% | 15.796,00 |
| 07.01.2025 | 41,08 | 41,08 | 39,26 | 39,77 | -2,48% | 10.509,00 |
| 06.01.2025 | 40,56 | 41,01 | 40,40 | 40,78 | 0,22% | 16.604,00 |
| 03.01.2025 | 39,00 | 40,69 | 39,00 | 40,69 | 1,34% | 5.470,00 |
| 02.01.2025 | 41,22 | 41,22 | 39,37 | 40,15 | -2,22% | 18.170,00 |
| 31.12.2024 | 41,20 | 41,43 | 37,47 | 41,06 | -0,22% | 9.977,00 |
| 30.12.2024 | 40,66 | 42,67 | 40,60 | 41,15 | 0,32% | 6.726,00 |
| 27.12.2024 | 42,00 | 43,22 | 40,88 | 41,02 | -2,19% | 19.778,00 |
| 26.12.2024 | 42,10 | 43,17 | 41,94 | 41,94 | 0,05% | 5.294,00 |
| 24.12.2024 | 42,29 | 42,29 | 41,29 | 41,92 | 0,43% | 6.633,00 |
| 23.12.2024 | 42,15 | 43,00 | 41,36 | 41,74 | -1,53% | 14.150,00 |
| 20.12.2024 | 40,89 | 42,70 | 40,00 | 42,39 | 2,59% | 52.785,00 |
| 19.12.2024 | 42,08 | 42,84 | 41,32 | 41,32 | -1,33% | 10.128,00 |
| 18.12.2024 | 45,25 | 46,20 | 41,83 | 41,88 | -7,07% | 16.861,00 |
| 17.12.2024 | 45,46 | 45,68 | 45,00 | 45,06 | -0,75% | 14.524,00 |
| 16.12.2024 | 45,17 | 46,00 | 44,76 | 45,40 | -0,42% | 9.936,00 |
| 13.12.2024 | 44,69 | 45,65 | 44,37 | 45,59 | 0,84% | 9.381,00 |
| 12.12.2024 | 45,77 | 45,77 | 45,17 | 45,21 | -1,78% | 7.625,00 |
| 11.12.2024 | 45,84 | 46,19 | 45,75 | 46,03 | 0,61% | 11.984,00 |
| 10.12.2024 | 44,88 | 46,19 | 44,88 | 45,75 | 0,75% | 12.084,00 |
| 09.12.2024 | 45,16 | 45,60 | 45,00 | 45,41 | 0,29% | 13.777,00 |
| 06.12.2024 | 46,50 | 46,50 | 45,05 | 45,28 | -2,39% | 29.628,00 |
| 05.12.2024 | 46,11 | 46,54 | 45,91 | 46,39 | 0,30% | 10.782,00 |
| 04.12.2024 | 46,03 | 46,36 | 45,50 | 46,25 | 0,63% | 13.067,00 |
| 03.12.2024 | 47,03 | 47,03 | 45,65 | 45,96 | -2,59% | 13.949,00 |
| 02.12.2024 | 48,00 | 48,00 | 47,00 | 47,18 | -1,09% | 15.305,00 |
| 29.11.2024 | 47,84 | 47,84 | 46,62 | 47,70 | 0,17% | 9.858,00 |
| 27.11.2024 | 47,94 | 48,05 | 46,53 | 47,62 | 0,46% | 12.822,00 |
| 26.11.2024 | 47,11 | 47,76 | 46,60 | 47,40 | -0,42% | 12.338,00 |
| 25.11.2024 | 47,35 | 47,95 | 47,00 | 47,60 | 1,49% | 18.390,00 |
| 22.11.2024 | 46,59 | 46,91 | 45,18 | 46,90 | 0,93% | 45.839,00 |
| 21.11.2024 | 46,60 | 46,95 | 46,08 | 46,47 | 1,04% | 7.303,00 |
| 20.11.2024 | 45,79 | 45,99 | 45,50 | 45,99 | 1,19% | 11.184,00 |
| 19.11.2024 | 45,10 | 45,91 | 44,67 | 45,45 | -0,92% | 31.847,00 |
| 18.11.2024 | 46,50 | 46,53 | 45,67 | 45,87 | -1,29% | 14.415,00 |
| 15.11.2024 | 46,98 | 47,05 | 45,36 | 46,47 | -0,34% | 18.318,00 |
| 14.11.2024 | 46,83 | 47,00 | 45,95 | 46,63 | -0,85% | 13.933,00 |
| 13.11.2024 | 47,33 | 48,00 | 46,20 | 47,03 | -0,63% | 13.065,00 |
| 12.11.2024 | 48,30 | 48,60 | 46,87 | 47,33 | -3,05% | 20.667,00 |
| 11.11.2024 | 47,94 | 49,15 | 47,72 | 48,82 | 1,64% | 18.753,00 |
| 08.11.2024 | 47,17 | 48,27 | 47,17 | 48,03 | 1,74% | 8.213,00 |
| 07.11.2024 | 48,24 | 48,47 | 47,00 | 47,21 | -2,55% | 16.206,00 |