39,400$
-0,11%
Echtzeit-Aktienkurs FS Bancorp
Bid:
Ask:
Aktienkurse zur FS Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,62% | 10.978,00 |
| 30.05.2025 | 38,66 | 39,01 | 38,41 | 38,41 | -1,61% | 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 |
| 21.05.2025 | 39,96 | 39,96 | 38,92 | 39,09 | -3,00% | 14.501,00 |
| 20.05.2025 | 40,87 | 40,87 | 40,23 | 40,30 | -0,98% | 10.791,00 |
| 19.05.2025 | 40,11 | 40,73 | 40,09 | 40,70 | 0,94% | 16.048,00 |
| 16.05.2025 | 40,86 | 41,19 | 40,32 | 40,32 | -1,51% | 21.017,00 |
| 15.05.2025 | 40,14 | 41,11 | 40,14 | 40,94 | 1,04% | 12.586,00 |
| 14.05.2025 | 40,37 | 40,70 | 40,02 | 40,52 | -0,42% | 43.395,00 |
| 13.05.2025 | 40,73 | 40,94 | 40,50 | 40,69 | 0,97% | 11.110,00 |
| 12.05.2025 | 40,69 | 41,40 | 40,30 | 40,30 | 1,21% | 17.194,00 |
| 09.05.2025 | 39,84 | 40,10 | 39,73 | 39,82 | -0,72% | 10.072,00 |
| 08.05.2025 | 39,58 | 40,19 | 38,00 | 40,11 | 1,19% | 15.204,00 |
| 07.05.2025 | 39,71 | 40,34 | 39,51 | 39,64 | 0,03% | 19.257,00 |
| 06.05.2025 | 39,80 | 40,15 | 39,63 | 39,63 | -0,63% | 15.432,00 |
| 05.05.2025 | 40,02 | 40,56 | 39,88 | 39,88 | -0,57% | 17.573,00 |
| 02.05.2025 | 39,10 | 40,76 | 39,10 | 40,11 | 2,85% | 25.262,00 |
| 01.05.2025 | 38,87 | 39,42 | 38,80 | 39,00 | -0,64% | 19.979,00 |
| 30.04.2025 | 38,74 | 39,34 | 38,74 | 39,25 | 0,00% | 19.031,00 |
| 29.04.2025 | 38,80 | 39,35 | 38,16 | 39,25 | 1,47% | 20.571,00 |
| 28.04.2025 | 38,48 | 39,17 | 38,48 | 38,68 | 0,94% | 16.764,00 |
| 25.04.2025 | 38,77 | 39,33 | 38,07 | 38,32 | -2,57% | 17.691,00 |
| 24.04.2025 | 39,58 | 39,58 | 39,26 | 39,33 | -0,61% | 9.748,00 |
| 23.04.2025 | 38,71 | 39,62 | 38,71 | 39,57 | 3,72% | 14.798,00 |
| 22.04.2025 | 37,71 | 38,35 | 37,41 | 38,15 | 1,49% | 12.088,00 |
| 21.04.2025 | 37,58 | 37,92 | 37,06 | 37,59 | -1,55% | 12.537,00 |
| 17.04.2025 | 38,27 | 39,00 | 37,77 | 38,18 | -0,29% | 14.942,00 |
| 16.04.2025 | 38,52 | 38,75 | 38,00 | 38,29 | -0,93% | 19.695,00 |
| 15.04.2025 | 38,13 | 39,22 | 38,13 | 38,65 | 0,76% | 18.400,00 |
| 14.04.2025 | 38,04 | 38,46 | 37,64 | 38,36 | 3,20% | 19.436,00 |
| 11.04.2025 | 37,68 | 37,99 | 36,78 | 37,17 | 0,05% | 15.687,00 |
| 10.04.2025 | 37,64 | 37,64 | 36,78 | 37,15 | -4,68% | 13.223,00 |
| 09.04.2025 | 36,55 | 39,44 | 36,22 | 38,98 | 6,63% | 25.124,00 |
| 08.04.2025 | 37,88 | 37,88 | 36,41 | 36,55 | -1,51% | 17.454,00 |
| 07.04.2025 | 35,75 | 38,34 | 35,73 | 37,11 | 2,32% | 28.339,00 |
| 04.04.2025 | 34,88 | 36,87 | 34,61 | 36,27 | 1,68% | 22.819,00 |
| 03.04.2025 | 36,42 | 36,42 | 35,35 | 35,67 | -5,18% | 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 |