14,540$
2,54%
Echtzeit-Aktienkurs Farmers National Banc Corp
Bid:
Ask:
Aktienkurse zur Farmers National Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,98 | 14,80 | 13,98 | 14,54 | 2,54% | 436.123,00 |
| 19.12.2024 | 14,38 | 14,71 | 14,12 | 14,18 | -0,39% | 70.212,00 |
| 18.12.2024 | 15,35 | 15,35 | 14,12 | 14,24 | -6,41% | 155.960,00 |
| 17.12.2024 | 15,50 | 15,61 | 15,13 | 15,21 | -2,31% | 99.700,00 |
| 16.12.2024 | 15,23 | 15,73 | 15,21 | 15,57 | 1,83% | 121.306,00 |
| 13.12.2024 | 15,27 | 15,29 | 15,07 | 15,29 | -1,16% | 34.766,00 |
| 12.12.2024 | 15,95 | 16,01 | 15,33 | 15,47 | -2,70% | 88.875,00 |
| 11.12.2024 | 15,96 | 16,07 | 15,80 | 15,90 | 0,63% | 194.620,00 |
| 10.12.2024 | 15,59 | 15,93 | 15,46 | 15,80 | 1,35% | 65.765,00 |
| 09.12.2024 | 15,75 | 15,80 | 15,53 | 15,59 | -0,32% | 64.823,00 |
| 06.12.2024 | 15,86 | 15,87 | 15,51 | 15,64 | -0,64% | 58.643,00 |
| 05.12.2024 | 15,81 | 15,95 | 15,71 | 15,74 | -0,13% | 45.791,00 |
| 04.12.2024 | 15,51 | 15,81 | 15,50 | 15,76 | 1,35% | 84.984,00 |
| 03.12.2024 | 15,87 | 15,93 | 15,54 | 15,55 | -1,83% | 48.539,00 |
| 02.12.2024 | 15,72 | 15,96 | 15,50 | 15,84 | 1,21% | 70.961,00 |
| 29.11.2024 | 15,78 | 15,81 | 15,50 | 15,65 | -0,25% | 38.320,00 |
| 27.11.2024 | 15,84 | 15,88 | 15,61 | 15,69 | -0,57% | 41.077,00 |
| 26.11.2024 | 15,64 | 15,82 | 15,59 | 15,78 | 0,19% | 53.074,00 |
| 25.11.2024 | 15,99 | 16,29 | 15,75 | 15,75 | -0,19% | 120.512,00 |
| 22.11.2024 | 15,56 | 15,83 | 15,54 | 15,78 | 2,22% | 110.293,00 |
| 21.11.2024 | 15,21 | 15,48 | 15,15 | 15,44 | 1,89% | 27.540,00 |
| 20.11.2024 | 15,12 | 15,24 | 14,87 | 15,15 | -0,13% | 63.236,00 |
| 19.11.2024 | 14,99 | 15,20 | 14,94 | 15,17 | 0,00% | 59.504,00 |
| 18.11.2024 | 15,36 | 15,39 | 15,15 | 15,17 | -0,91% | 63.723,00 |
| 15.11.2024 | 15,42 | 15,52 | 15,16 | 15,31 | -0,20% | 84.868,00 |
| 14.11.2024 | 15,51 | 15,51 | 15,15 | 15,34 | -0,65% | 84.990,00 |
| 13.11.2024 | 15,74 | 15,77 | 14,98 | 15,44 | -1,53% | 84.203,00 |
| 12.11.2024 | 15,78 | 16,07 | 15,57 | 15,68 | -1,51% | 119.444,00 |
| 11.11.2024 | 15,69 | 16,00 | 15,66 | 15,92 | 3,38% | 69.974,00 |
| 08.11.2024 | 15,34 | 15,44 | 15,14 | 15,40 | 1,25% | 87.395,00 |
| 07.11.2024 | 15,86 | 15,86 | 15,15 | 15,21 | -4,76% | 122.911,00 |
| 06.11.2024 | 15,00 | 16,02 | 14,92 | 15,97 | 13,18% | 220.157,00 |
| 05.11.2024 | 13,80 | 14,11 | 13,73 | 14,11 | 2,33% | 49.390,00 |
| 04.11.2024 | 13,81 | 13,86 | 13,70 | 13,79 | -0,22% | 34.317,00 |
| 01.11.2024 | 13,92 | 14,08 | 13,71 | 13,82 | 0,44% | 57.995,00 |
| 31.10.2024 | 13,94 | 13,99 | 13,76 | 13,76 | -0,72% | 60.752,00 |
| 30.10.2024 | 13,79 | 14,28 | 13,79 | 13,86 | 0,07% | 55.409,00 |
| 29.10.2024 | 14,06 | 14,12 | 13,83 | 13,85 | -1,84% | 56.605,00 |
| 28.10.2024 | 13,76 | 14,47 | 13,71 | 14,11 | 3,07% | 61.749,00 |
| 25.10.2024 | 13,95 | 14,13 | 13,66 | 13,69 | -1,23% | 84.091,00 |
| 24.10.2024 | 14,16 | 14,16 | 13,77 | 13,86 | -2,12% | 86.969,00 |
| 23.10.2024 | 14,50 | 14,55 | 13,87 | 14,16 | -5,09% | 101.821,00 |
| 22.10.2024 | 14,70 | 15,05 | 14,60 | 14,92 | 1,15% | 99.965,00 |
| 21.10.2024 | 15,06 | 15,13 | 14,72 | 14,75 | -2,19% | 95.224,00 |
| 18.10.2024 | 15,32 | 15,32 | 15,06 | 15,08 | -1,69% | 86.105,00 |
| 17.10.2024 | 15,28 | 15,38 | 15,04 | 15,34 | 0,59% | 75.406,00 |
| 16.10.2024 | 15,32 | 15,47 | 15,19 | 15,25 | 0,79% | 150.099,00 |
| 15.10.2024 | 14,96 | 15,49 | 14,96 | 15,13 | 1,41% | 73.258,00 |
| 14.10.2024 | 14,75 | 14,95 | 14,58 | 14,92 | 1,02% | 33.887,00 |
| 11.10.2024 | 14,38 | 14,80 | 14,26 | 14,77 | 3,36% | 53.836,00 |
| 10.10.2024 | 14,15 | 14,31 | 14,10 | 14,29 | 0,14% | 29.325,00 |
| 09.10.2024 | 14,18 | 14,44 | 14,07 | 14,27 | 0,71% | 33.773,00 |
| 08.10.2024 | 14,39 | 14,39 | 14,17 | 14,17 | -0,91% | 40.722,00 |
| 07.10.2024 | 14,32 | 14,46 | 14,26 | 14,30 | -0,49% | 80.708,00 |
| 04.10.2024 | 14,51 | 14,59 | 14,31 | 14,37 | 0,70% | 56.194,00 |
| 03.10.2024 | 14,42 | 14,44 | 14,22 | 14,27 | -1,59% | 29.911,00 |
| 02.10.2024 | 14,59 | 14,84 | 14,43 | 14,50 | -1,16% | 59.654,00 |
| 01.10.2024 | 15,05 | 15,05 | 14,58 | 14,67 | -2,85% | 114.579,00 |
| 30.09.2024 | 14,68 | 15,25 | 14,68 | 15,10 | 3,28% | 124.364,00 |
| 27.09.2024 | 14,84 | 14,84 | 14,54 | 14,62 | -0,07% | 87.082,00 |
| 26.09.2024 | 14,86 | 14,88 | 14,62 | 14,63 | -0,61% | 48.816,00 |
| 25.09.2024 | 14,97 | 14,97 | 14,66 | 14,72 | -1,54% | 58.028,00 |
| 24.09.2024 | 15,25 | 15,25 | 14,92 | 14,95 | -1,19% | 43.379,00 |
| 23.09.2024 | 15,02 | 15,22 | 14,95 | 15,13 | 0,80% | 76.881,00 |
| 20.09.2024 | 15,63 | 15,70 | 15,00 | 15,01 | -4,82% | 424.588,00 |
| 19.09.2024 | 15,82 | 15,82 | 15,36 | 15,77 | 1,87% | 82.300,00 |
| 18.09.2024 | 15,40 | 16,00 | 15,18 | 15,48 | 0,45% | 82.661,00 |
| 17.09.2024 | 15,46 | 15,82 | 15,27 | 15,41 | 0,78% | 80.056,00 |
| 16.09.2024 | 15,19 | 15,37 | 15,10 | 15,29 | 1,26% | 64.850,00 |
| 13.09.2024 | 14,99 | 15,19 | 14,78 | 15,10 | 1,14% | 52.418,00 |
| 12.09.2024 | 15,00 | 15,00 | 14,76 | 14,93 | 0,20% | 26.310,00 |
| 11.09.2024 | 15,01 | 15,01 | 14,57 | 14,90 | -1,52% | 45.351,00 |
| 10.09.2024 | 14,96 | 15,14 | 14,73 | 15,13 | 1,41% | 44.551,00 |
| 09.09.2024 | 14,91 | 15,30 | 14,80 | 14,92 | 0,07% | 55.272,00 |
| 06.09.2024 | 15,12 | 15,12 | 14,69 | 14,91 | -0,73% | 46.330,00 |
| 05.09.2024 | 15,25 | 15,25 | 14,94 | 15,02 | -0,60% | 26.898,00 |
| 04.09.2024 | 15,27 | 15,43 | 15,04 | 15,11 | -1,31% | 39.694,00 |
| 03.09.2024 | 15,40 | 15,47 | 15,27 | 15,31 | -1,54% | 33.309,00 |
| 30.08.2024 | 15,66 | 15,77 | 15,28 | 15,55 | -0,19% | 56.126,00 |
| 29.08.2024 | 15,51 | 15,58 | 15,26 | 15,58 | 1,76% | 124.632,00 |
| 28.08.2024 | 15,07 | 15,56 | 15,07 | 15,31 | 1,59% | 161.941,00 |
| 27.08.2024 | 15,05 | 15,27 | 14,97 | 15,07 | -0,33% | 44.133,00 |
| 26.08.2024 | 15,31 | 15,39 | 15,06 | 15,12 | -0,46% | 59.370,00 |
| 23.08.2024 | 14,55 | 15,52 | 14,41 | 15,19 | 5,56% | 98.807,00 |
| 22.08.2024 | 14,46 | 14,58 | 14,37 | 14,39 | -0,48% | 50.309,00 |
| 21.08.2024 | 14,46 | 14,50 | 14,31 | 14,46 | 0,84% | 35.887,00 |
| 20.08.2024 | 14,54 | 14,54 | 14,33 | 14,34 | -1,31% | 54.112,00 |
| 19.08.2024 | 14,42 | 14,56 | 14,34 | 14,53 | 0,76% | 45.863,00 |
| 16.08.2024 | 14,04 | 14,48 | 14,00 | 14,42 | 2,56% | 66.766,00 |
| 15.08.2024 | 13,96 | 14,23 | 13,85 | 14,06 | 3,23% | 102.429,00 |
| 14.08.2024 | 13,79 | 13,79 | 13,49 | 13,62 | -0,80% | 42.737,00 |
| 13.08.2024 | 13,57 | 13,75 | 13,42 | 13,73 | 2,08% | 66.123,00 |
| 12.08.2024 | 13,68 | 13,79 | 13,33 | 13,45 | -1,90% | 104.985,00 |
| 09.08.2024 | 13,75 | 13,85 | 13,58 | 13,71 | -0,80% | 70.295,00 |
| 08.08.2024 | 13,91 | 14,20 | 13,59 | 13,82 | -0,58% | 129.557,00 |
| 07.08.2024 | 14,12 | 14,23 | 13,84 | 13,90 | -0,86% | 36.920,00 |
| 06.08.2024 | 14,09 | 14,25 | 13,90 | 14,02 | -0,64% | 57.699,00 |
| 05.08.2024 | 14,00 | 14,44 | 13,25 | 14,11 | -4,34% | 160.250,00 |
| 02.08.2024 | 14,48 | 15,22 | 14,08 | 14,75 | -2,01% | 136.955,00 |
| 01.08.2024 | 15,65 | 15,65 | 14,94 | 15,05 | -3,82% | 103.654,00 |