43,610$
-0,91%
Echtzeit-Aktienkurs FS Bancorp
Bid:
Ask:
Aktienkurse zur FS Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 44,00 | 44,14 | 43,57 | 43,57 | -1,00% | 744,00 |
| 22.09.2026 | 43,72 | 44,47 | 43,46 | 44,01 | 1,78% | 22.869,00 |
| 21.09.2026 | 44,18 | 44,18 | 43,23 | 43,24 | -1,44% | 24.004,00 |
| 18.09.2026 | 44,01 | 44,36 | 43,70 | 43,87 | -1,06% | 86.147,00 |
| 17.09.2026 | 45,03 | 45,03 | 44,17 | 44,34 | -0,38% | 27.132,00 |
| 16.09.2026 | 44,65 | 44,70 | 44,00 | 44,51 | 0,36% | 25.987,00 |
| 15.09.2026 | 44,18 | 44,51 | 43,76 | 44,35 | 1,05% | 29.738,00 |
| 14.09.2026 | 43,47 | 44,15 | 43,46 | 43,89 | 1,36% | 35.113,00 |
| 11.09.2026 | 43,78 | 43,90 | 42,90 | 43,30 | -0,07% | 22.545,00 |
| 10.09.2026 | 43,22 | 43,77 | 43,07 | 43,33 | -0,39% | 18.366,00 |
| 09.09.2026 | 43,17 | 43,50 | 42,83 | 43,50 | 1,14% | 27.070,00 |
| 08.09.2026 | 43,33 | 43,60 | 42,80 | 43,01 | -1,98% | 18.652,00 |
| 04.09.2026 | 43,18 | 44,00 | 42,99 | 43,88 | 1,28% | 14.454,00 |
| 03.09.2026 | 43,42 | 43,44 | 43,25 | 43,33 | 0,50% | 16.369,00 |
| 02.09.2026 | 43,45 | 43,59 | 42,72 | 43,11 | 1,60% | 25.211,00 |
| 01.09.2026 | 42,73 | 42,73 | 42,32 | 42,43 | 0,31% | 17.454,00 |
| 31.08.2026 | 43,01 | 43,32 | 42,30 | 42,30 | -1,28% | 24.474,00 |
| 28.08.2026 | 42,75 | 43,51 | 42,66 | 42,85 | 0,68% | 24.499,00 |
| 27.08.2026 | 42,06 | 42,91 | 42,06 | 42,56 | 0,33% | 17.853,00 |
| 26.08.2026 | 42,58 | 43,29 | 42,37 | 42,42 | -0,70% | 31.270,00 |
| 25.08.2026 | 42,86 | 43,29 | 42,13 | 42,72 | -0,51% | 22.848,00 |
| 24.08.2026 | 42,46 | 43,36 | 42,11 | 42,94 | 1,11% | 24.856,00 |
| 21.08.2026 | 42,60 | 43,30 | 41,71 | 42,47 | -0,31% | 17.948,00 |
| 20.08.2026 | 42,96 | 43,03 | 42,20 | 42,60 | -0,53% | 13.094,00 |
| 19.08.2026 | 43,42 | 43,54 | 42,83 | 42,83 | -0,88% | 20.745,00 |
| 18.08.2026 | 42,84 | 43,21 | 42,75 | 43,21 | 0,78% | 11.015,00 |
| 17.08.2026 | 43,10 | 43,17 | 42,50 | 42,87 | -1,40% | 12.614,00 |
| 14.08.2026 | 43,62 | 43,99 | 43,25 | 43,48 | -0,73% | 12.478,00 |
| 13.08.2026 | 44,00 | 44,00 | 43,25 | 43,80 | 0,62% | 12.215,00 |
| 12.08.2026 | 43,33 | 43,55 | 42,92 | 43,53 | 0,28% | 21.620,00 |
| 11.08.2026 | 42,79 | 43,41 | 42,73 | 43,41 | 1,78% | 18.316,00 |
| 10.08.2026 | 42,57 | 42,92 | 42,22 | 42,65 | -0,95% | 31.963,00 |
| 07.08.2026 | 42,90 | 43,34 | 42,47 | 43,06 | -0,49% | 26.610,00 |
| 06.08.2026 | 43,81 | 43,81 | 42,86 | 43,27 | -0,51% | 15.904,00 |
| 05.08.2026 | 43,28 | 43,49 | 42,36 | 43,49 | 1,28% | 19.689,00 |
| 04.08.2026 | 42,25 | 43,04 | 42,25 | 42,94 | 1,63% | 27.526,00 |
| 03.08.2026 | 43,26 | 43,51 | 42,25 | 42,25 | -1,54% | 35.707,00 |
| 31.07.2026 | 42,58 | 43,12 | 42,35 | 42,91 | 0,63% | 15.868,00 |
| 30.07.2026 | 43,71 | 44,00 | 42,51 | 42,64 | -3,33% | 20.329,00 |
| 29.07.2026 | 43,55 | 44,11 | 43,11 | 44,11 | 0,67% | 18.057,00 |
| 28.07.2026 | 43,44 | 44,13 | 43,11 | 43,82 | 2,24% | 20.125,00 |
| 27.07.2026 | 43,60 | 43,75 | 42,72 | 42,86 | -1,73% | 22.929,00 |
| 24.07.2026 | 43,89 | 44,07 | 42,24 | 43,61 | 0,53% | 17.042,00 |
| 23.07.2026 | 42,30 | 43,45 | 42,25 | 43,38 | 0,88% | 28.101,00 |
| 22.07.2026 | 42,29 | 43,00 | 41,50 | 43,00 | -2,36% | 37.964,00 |
| 21.07.2026 | 42,44 | 44,05 | 42,44 | 44,04 | 2,37% | 36.285,00 |
| 20.07.2026 | 43,51 | 43,57 | 42,75 | 43,02 | -2,29% | 9.590,00 |
| 17.07.2026 | 44,85 | 45,85 | 43,70 | 44,03 | -2,13% | 15.540,00 |
| 16.07.2026 | 43,50 | 45,44 | 43,50 | 44,99 | 3,50% | 24.388,00 |
| 15.07.2026 | 44,38 | 44,48 | 43,21 | 43,47 | 0,49% | 18.676,00 |
| 14.07.2026 | 43,32 | 44,20 | 43,22 | 43,26 | 0,07% | 10.970,00 |
| 13.07.2026 | 43,69 | 43,98 | 42,60 | 43,23 | 0,23% | 15.636,00 |
| 10.07.2026 | 43,32 | 43,34 | 42,79 | 43,13 | 0,89% | 12.822,00 |
| 09.07.2026 | 42,75 | 42,75 | 42,47 | 42,75 | -1,03% | 5.054,00 |
| 08.07.2026 | 41,00 | 43,86 | 41,00 | 43,20 | -0,33% | 21.445,00 |
| 07.07.2026 | 44,07 | 44,16 | 42,89 | 43,34 | -0,91% | 12.098,00 |
| 06.07.2026 | 43,60 | 43,74 | 41,87 | 43,74 | -0,41% | 11.107,00 |
| 02.07.2026 | 44,76 | 44,79 | 43,78 | 43,92 | -0,95% | 24.370,00 |
| 01.07.2026 | 43,85 | 44,89 | 43,85 | 44,34 | 2,17% | 16.666,00 |
| 30.06.2026 | 42,83 | 43,40 | 42,83 | 43,40 | 0,56% | 13.121,00 |
| 29.06.2026 | 43,04 | 43,31 | 41,99 | 43,16 | -0,14% | 14.197,00 |
| 26.06.2026 | 42,79 | 43,33 | 42,34 | 43,22 | 1,22% | 129.585,00 |
| 25.06.2026 | 43,09 | 43,09 | 42,16 | 42,70 | -0,93% | 12.858,00 |
| 24.06.2026 | 42,44 | 43,17 | 42,40 | 43,10 | 1,79% | 18.913,00 |
| 23.06.2026 | 42,00 | 42,38 | 40,74 | 42,34 | 1,63% | 28.145,00 |
| 22.06.2026 | 41,40 | 41,74 | 41,08 | 41,66 | -0,07% | 17.545,00 |
| 18.06.2026 | 41,89 | 41,89 | 41,16 | 41,69 | 1,24% | 28.884,00 |
| 17.06.2026 | 41,90 | 42,27 | 40,87 | 41,18 | -1,53% | 17.573,00 |
| 16.06.2026 | 41,51 | 42,21 | 41,48 | 41,82 | 1,14% | 13.157,00 |
| 15.06.2026 | 42,71 | 42,71 | 41,19 | 41,35 | -3,09% | 12.329,00 |
| 12.06.2026 | 42,00 | 43,00 | 42,00 | 42,67 | 0,65% | 8.510,00 |
| 11.06.2026 | 43,44 | 43,44 | 42,01 | 42,40 | -1,45% | 12.758,00 |
| 10.06.2026 | 42,02 | 43,28 | 42,00 | 43,02 | 3,04% | 22.550,00 |
| 09.06.2026 | 41,60 | 41,85 | 41,40 | 41,75 | 2,63% | 16.854,00 |
| 08.06.2026 | 40,69 | 41,17 | 40,65 | 40,68 | -0,51% | 10.646,00 |
| 05.06.2026 | 40,01 | 41,37 | 39,99 | 40,89 | 1,94% | 21.969,00 |
| 04.06.2026 | 39,47 | 40,37 | 39,26 | 40,11 | 2,82% | 15.128,00 |
| 03.06.2026 | 39,60 | 39,73 | 39,00 | 39,01 | -3,99% | 18.560,00 |
| 02.06.2026 | 40,74 | 40,85 | 40,63 | 40,63 | -0,28% | 9.488,00 |
| 01.06.2026 | 40,72 | 40,90 | 40,72 | 40,75 | 0,09% | 11.948,00 |
| 29.05.2026 | 41,15 | 41,60 | 40,71 | 40,71 | -1,67% | 8.235,00 |
| 28.05.2026 | 41,08 | 41,54 | 41,08 | 41,40 | 0,73% | 9.968,00 |
| 27.05.2026 | 41,05 | 41,19 | 40,89 | 41,10 | 1,18% | 8.344,00 |
| 26.05.2026 | 41,22 | 41,22 | 40,55 | 40,62 | -0,93% | 8.265,00 |
| 22.05.2026 | 41,60 | 41,60 | 39,76 | 41,00 | -0,56% | 10.913,00 |
| 21.05.2026 | 39,90 | 41,24 | 39,90 | 41,23 | 2,49% | 13.186,00 |
| 20.05.2026 | 40,60 | 40,76 | 40,02 | 40,23 | 1,34% | 12.322,00 |
| 19.05.2026 | 39,66 | 40,33 | 39,60 | 39,70 | 0,04% | 8.425,00 |
| 18.05.2026 | 39,72 | 39,74 | 39,65 | 39,69 | 0,21% | 7.094,00 |
| 15.05.2026 | 39,78 | 40,03 | 39,60 | 39,60 | -2,16% | 11.807,00 |
| 14.05.2026 | 40,61 | 40,61 | 40,35 | 40,48 | 1,01% | 7.641,00 |
| 13.05.2026 | 39,90 | 40,17 | 39,61 | 40,07 | 0,28% | 10.488,00 |
| 12.05.2026 | 39,96 | 40,65 | 39,86 | 39,96 | -0,36% | 9.918,00 |
| 11.05.2026 | 40,61 | 40,61 | 39,81 | 40,11 | -1,97% | 9.900,00 |
| 08.05.2026 | 41,10 | 41,44 | 40,25 | 40,91 | -0,97% | 7.823,00 |
| 07.05.2026 | 41,06 | 41,66 | 40,81 | 41,31 | -0,15% | 13.529,00 |
| 06.05.2026 | 40,64 | 41,78 | 40,57 | 41,37 | 1,77% | 15.071,00 |
| 05.05.2026 | 40,50 | 40,65 | 40,50 | 40,65 | 0,87% | 6.136,00 |
| 04.05.2026 | 40,58 | 40,58 | 39,50 | 40,30 | -1,20% | 11.266,00 |
| 01.05.2026 | 40,58 | 41,08 | 40,58 | 40,79 | 0,32% | 10.813,00 |