39,530$
-2,56%
Echtzeit-Aktienkurs FS Bancorp
Bid:
Ask:
Aktienkurse zur FS Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 40,50 | 40,50 | 39,01 | 39,84 | -1,80% | 38,00 |
| 04.03.2026 | 40,09 | 40,97 | 40,09 | 40,57 | 1,12% | 38,00 |
| 03.03.2026 | 39,60 | 40,68 | 39,51 | 40,12 | 0,07% | 10.565,00 |
| 02.03.2026 | 39,50 | 40,69 | 39,50 | 40,09 | 1,47% | 11.896,00 |
| 27.02.2026 | 40,65 | 41,00 | 39,51 | 39,51 | -3,94% | 19.899,00 |
| 26.02.2026 | 41,19 | 41,53 | 40,10 | 41,13 | -0,32% | 12.800,00 |
| 25.02.2026 | 40,68 | 41,26 | 40,68 | 41,26 | 1,18% | 5.172,00 |
| 24.02.2026 | 40,80 | 40,80 | 40,78 | 40,78 | -0,02% | 4.444,00 |
| 23.02.2026 | 41,62 | 41,88 | 40,79 | 40,79 | -2,63% | 16.249,00 |
| 20.02.2026 | 41,99 | 42,28 | 41,89 | 41,89 | -0,19% | 6.239,00 |
| 19.02.2026 | 41,63 | 41,97 | 41,50 | 41,97 | 1,04% | 7.576,00 |
| 18.02.2026 | 41,68 | 42,21 | 41,54 | 41,54 | -0,34% | 8.015,00 |
| 17.02.2026 | 42,08 | 42,33 | 41,64 | 41,68 | -0,95% | 8.347,00 |
| 13.02.2026 | 41,90 | 42,41 | 41,90 | 42,08 | 0,07% | 4.943,00 |
| 12.02.2026 | 42,09 | 42,09 | 41,40 | 42,05 | 0,82% | 9.070,00 |
| 11.02.2026 | 41,92 | 42,17 | 41,71 | 41,71 | 0,34% | 8.365,00 |
| 10.02.2026 | 42,35 | 42,35 | 41,57 | 41,57 | -0,26% | 12.239,00 |
| 09.02.2026 | 42,05 | 42,29 | 41,11 | 41,68 | -1,42% | 8.261,00 |
| 06.02.2026 | 43,00 | 43,00 | 42,28 | 42,28 | -1,90% | 11.072,00 |
| 05.02.2026 | 42,55 | 43,78 | 42,52 | 43,10 | 1,48% | 7.813,00 |
| 04.02.2026 | 41,46 | 43,15 | 41,46 | 42,47 | -0,21% | 7.108,00 |
| 03.02.2026 | 42,73 | 42,73 | 41,87 | 42,56 | -0,40% | 8.454,00 |
| 02.02.2026 | 41,63 | 43,50 | 41,63 | 42,73 | 1,79% | 14.849,00 |
| 30.01.2026 | 40,83 | 42,66 | 40,80 | 41,98 | 1,92% | 17.818,00 |
| 29.01.2026 | 39,49 | 41,19 | 39,49 | 41,19 | 3,96% | 10.470,00 |
| 28.01.2026 | 40,10 | 40,10 | 39,50 | 39,62 | -2,12% | 12.215,00 |
| 27.01.2026 | 40,89 | 41,25 | 40,44 | 40,48 | -1,27% | 6.147,00 |
| 26.01.2026 | 41,49 | 41,91 | 41,00 | 41,00 | -1,32% | 10.890,00 |
| 23.01.2026 | 41,79 | 42,15 | 41,55 | 41,55 | -4,83% | 6.942,00 |
| 22.01.2026 | 42,15 | 43,66 | 42,15 | 43,66 | 0,53% | 13.143,00 |
| 21.01.2026 | 42,00 | 43,44 | 41,96 | 43,43 | 4,42% | 15.485,00 |
| 20.01.2026 | 41,21 | 42,39 | 41,21 | 41,59 | -0,98% | 10.060,00 |
| 16.01.2026 | 42,02 | 42,06 | 41,77 | 42,00 | -0,62% | 8.820,00 |
| 15.01.2026 | 41,41 | 42,26 | 41,19 | 42,26 | 1,56% | 8.793,00 |
| 14.01.2026 | 40,86 | 41,61 | 40,86 | 41,61 | 1,59% | 6.882,00 |
| 13.01.2026 | 40,84 | 41,17 | 40,84 | 40,96 | -1,23% | 5.914,00 |
| 12.01.2026 | 41,27 | 41,47 | 40,93 | 41,47 | -0,22% | 5.274,00 |
| 09.01.2026 | 41,65 | 43,00 | 41,24 | 41,56 | -0,67% | 13.990,00 |
| 08.01.2026 | 41,70 | 41,90 | 41,70 | 41,84 | 3,13% | 4.994,00 |
| 07.01.2026 | 40,73 | 40,87 | 40,57 | 40,57 | -0,64% | 5.744,00 |
| 06.01.2026 | 40,83 | 41,01 | 40,47 | 40,83 | -0,78% | 14.555,00 |
| 05.01.2026 | 41,55 | 41,75 | 40,74 | 41,15 | 0,73% | 7.903,00 |