11,990$
2,48%
Echtzeit-Aktienkurs Farmers National Banc Corp
Bid:
Ask:
Aktienkurse zur Farmers National Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2024 | 11,87 | 12,02 | 11,86 | 11,99 | 2,48% | 17.121,00 |
| 26.06.2024 | 11,65 | 11,78 | 11,61 | 11,70 | 0,00% | 80.583,00 |
| 25.06.2024 | 11,74 | 11,85 | 11,68 | 11,70 | -0,93% | 59.456,00 |
| 24.06.2024 | 11,81 | 11,98 | 11,81 | 11,81 | 0,60% | 95.790,00 |
| 21.06.2024 | 12,14 | 12,17 | 11,55 | 11,74 | -3,14% | 396.383,00 |
| 20.06.2024 | 11,97 | 12,23 | 11,97 | 12,12 | 0,33% | 66.439,00 |
| 18.06.2024 | 12,17 | 12,24 | 12,07 | 12,08 | -0,74% | 95.859,00 |
| 17.06.2024 | 11,83 | 12,17 | 11,83 | 12,17 | 2,35% | 71.965,00 |
| 14.06.2024 | 11,94 | 11,99 | 11,82 | 11,89 | -2,86% | 66.216,00 |
| 13.06.2024 | 12,28 | 12,28 | 12,09 | 12,24 | -0,57% | 68.252,00 |
| 12.06.2024 | 12,22 | 12,55 | 12,13 | 12,31 | 3,36% | 84.345,00 |
| 11.06.2024 | 11,79 | 11,93 | 11,71 | 11,91 | 0,25% | 73.500,00 |
| 10.06.2024 | 12,01 | 12,01 | 11,77 | 11,88 | -1,33% | 61.099,00 |
| 07.06.2024 | 11,90 | 12,08 | 11,90 | 12,04 | -0,17% | 76.989,00 |
| 06.06.2024 | 12,00 | 12,08 | 11,94 | 12,06 | 0,17% | 40.640,00 |
| 05.06.2024 | 11,93 | 12,05 | 11,89 | 12,04 | 1,18% | 40.218,00 |
| 04.06.2024 | 11,99 | 11,99 | 11,81 | 11,90 | -1,41% | 71.501,00 |
| 03.06.2024 | 12,32 | 12,32 | 12,00 | 12,07 | -1,23% | 45.992,00 |
| 31.05.2024 | 12,07 | 12,23 | 12,02 | 12,22 | 1,83% | 248.041,00 |
| 30.05.2024 | 11,96 | 12,04 | 11,85 | 12,00 | 0,59% | 82.815,00 |
| 29.05.2024 | 12,21 | 12,21 | 11,88 | 11,93 | -3,79% | 78.083,00 |
| 28.05.2024 | 12,37 | 12,55 | 12,25 | 12,40 | 0,32% | 74.414,00 |
| 24.05.2024 | 12,36 | 12,41 | 12,29 | 12,36 | 0,41% | 52.026,00 |
| 23.05.2024 | 12,60 | 12,60 | 12,22 | 12,31 | -2,38% | 76.938,00 |
| 22.05.2024 | 12,57 | 12,64 | 12,41 | 12,61 | -0,16% | 132.279,00 |
| 21.05.2024 | 12,50 | 12,65 | 12,50 | 12,63 | 0,88% | 35.503,00 |
| 20.05.2024 | 12,73 | 12,79 | 12,52 | 12,52 | -2,11% | 35.382,00 |
| 17.05.2024 | 12,83 | 12,89 | 12,73 | 12,79 | 0,39% | 75.100,00 |
| 16.05.2024 | 12,51 | 12,77 | 12,48 | 12,74 | 1,19% | 85.654,00 |
| 15.05.2024 | 12,64 | 12,64 | 12,45 | 12,59 | 0,88% | 63.946,00 |
| 14.05.2024 | 12,64 | 12,64 | 12,47 | 12,48 | 0,00% | 46.687,00 |
| 13.05.2024 | 12,79 | 12,79 | 12,46 | 12,48 | -1,81% | 45.692,00 |
| 10.05.2024 | 12,70 | 12,83 | 12,61 | 12,71 | 0,08% | 75.323,00 |
| 09.05.2024 | 12,47 | 12,75 | 12,47 | 12,70 | 1,93% | 49.501,00 |
| 08.05.2024 | 12,23 | 12,49 | 12,20 | 12,46 | 0,97% | 54.091,00 |
| 07.05.2024 | 12,54 | 12,54 | 12,34 | 12,34 | -0,56% | 58.062,00 |
| 06.05.2024 | 12,37 | 12,54 | 12,37 | 12,41 | 0,49% | 105.207,00 |
| 03.05.2024 | 12,61 | 12,69 | 12,30 | 12,35 | -0,40% | 64.510,00 |
| 02.05.2024 | 12,34 | 12,43 | 12,24 | 12,40 | 1,39% | 58.090,00 |
| 01.05.2024 | 11,90 | 12,39 | 11,90 | 12,23 | 3,38% | 56.044,00 |
| 30.04.2024 | 11,89 | 12,00 | 11,83 | 11,83 | -1,25% | 65.704,00 |
| 29.04.2024 | 12,07 | 12,19 | 11,97 | 11,98 | -0,75% | 75.638,00 |
| 26.04.2024 | 12,16 | 12,24 | 12,01 | 12,07 | -0,74% | 57.035,00 |
| 25.04.2024 | 12,14 | 12,35 | 11,95 | 12,16 | -1,78% | 101.674,00 |
| 24.04.2024 | 12,76 | 12,92 | 12,32 | 12,38 | -1,82% | 102.458,00 |
| 23.04.2024 | 12,47 | 12,77 | 12,42 | 12,61 | 1,12% | 67.099,00 |
| 22.04.2024 | 12,49 | 12,62 | 12,38 | 12,47 | 0,48% | 59.640,00 |
| 19.04.2024 | 11,93 | 12,43 | 11,78 | 12,41 | 3,50% | 99.186,00 |
| 18.04.2024 | 11,86 | 12,02 | 11,86 | 11,99 | 1,10% | 58.406,00 |
| 17.04.2024 | 11,85 | 11,99 | 11,85 | 11,86 | 0,25% | 49.813,00 |
| 16.04.2024 | 11,90 | 11,90 | 11,80 | 11,83 | -1,17% | 46.638,00 |
| 15.04.2024 | 12,03 | 12,20 | 11,88 | 11,97 | -0,50% | 60.507,00 |
| 12.04.2024 | 12,08 | 12,11 | 12,00 | 12,03 | -0,66% | 68.793,00 |
| 11.04.2024 | 12,20 | 12,31 | 12,00 | 12,11 | -0,49% | 75.898,00 |
| 10.04.2024 | 12,64 | 12,71 | 12,07 | 12,17 | -5,66% | 118.081,00 |
| 09.04.2024 | 12,74 | 12,92 | 12,74 | 12,90 | 1,18% | 43.510,00 |
| 08.04.2024 | 12,89 | 12,90 | 12,75 | 12,75 | -0,39% | 61.649,00 |
| 05.04.2024 | 12,85 | 12,86 | 12,77 | 12,80 | -0,85% | 43.073,00 |
| 04.04.2024 | 13,09 | 13,15 | 12,88 | 12,91 | -0,54% | 66.595,00 |
| 03.04.2024 | 12,91 | 13,10 | 12,90 | 12,98 | -0,23% | 61.821,00 |
| 02.04.2024 | 13,05 | 13,19 | 12,94 | 13,01 | -1,36% | 67.940,00 |
| 01.04.2024 | 13,36 | 13,36 | 13,10 | 13,19 | -1,27% | 67.226,00 |
| 28.03.2024 | 13,25 | 13,40 | 13,15 | 13,36 | 1,60% | 177.408,00 |
| 27.03.2024 | 12,87 | 13,17 | 12,84 | 13,15 | 3,30% | 74.457,00 |
| 26.03.2024 | 12,95 | 12,95 | 12,65 | 12,73 | -0,31% | 50.636,00 |
| 25.03.2024 | 12,72 | 12,90 | 12,71 | 12,77 | -0,08% | 53.389,00 |
| 22.03.2024 | 13,06 | 13,06 | 12,75 | 12,78 | -2,07% | 66.313,00 |
| 21.03.2024 | 12,94 | 13,06 | 12,89 | 13,05 | 0,93% | 97.629,00 |
| 20.03.2024 | 12,59 | 13,02 | 12,37 | 12,93 | 4,27% | 111.871,00 |
| 19.03.2024 | 12,32 | 12,60 | 12,32 | 12,40 | 0,49% | 212.863,00 |
| 18.03.2024 | 12,59 | 12,62 | 12,29 | 12,34 | -1,75% | 221.011,00 |
| 15.03.2024 | 12,45 | 12,78 | 12,45 | 12,56 | 0,32% | 371.869,00 |
| 14.03.2024 | 12,92 | 12,93 | 12,36 | 12,52 | -3,32% | 222.380,00 |
| 13.03.2024 | 13,03 | 13,10 | 12,83 | 12,95 | -1,18% | 93.805,00 |
| 12.03.2024 | 13,31 | 13,33 | 13,08 | 13,11 | -2,06% | 53.838,00 |
| 11.03.2024 | 13,30 | 13,43 | 13,30 | 13,38 | -0,15% | 49.831,00 |
| 08.03.2024 | 13,46 | 13,55 | 13,35 | 13,40 | 0,68% | 58.287,00 |
| 07.03.2024 | 13,49 | 13,56 | 13,26 | 13,31 | -1,77% | 60.021,00 |
| 06.03.2024 | 13,65 | 13,69 | 13,39 | 13,55 | -0,29% | 58.522,00 |
| 05.03.2024 | 13,23 | 13,68 | 13,23 | 13,59 | 2,03% | 55.222,00 |
| 04.03.2024 | 13,32 | 13,54 | 13,30 | 13,32 | 0,00% | 37.113,00 |
| 01.03.2024 | 13,42 | 13,43 | 13,27 | 13,32 | -1,19% | 69.817,00 |
| 29.02.2024 | 13,51 | 13,59 | 13,40 | 13,48 | 1,43% | 73.637,00 |
| 28.02.2024 | 13,24 | 13,50 | 13,16 | 13,29 | -0,08% | 83.692,00 |
| 27.02.2024 | 13,48 | 13,58 | 13,26 | 13,30 | -0,96% | 57.494,00 |
| 26.02.2024 | 13,62 | 13,69 | 13,30 | 13,43 | -1,61% | 137.988,00 |
| 23.02.2024 | 13,80 | 13,90 | 13,62 | 13,65 | -0,94% | 48.770,00 |
| 22.02.2024 | 13,92 | 13,96 | 13,70 | 13,78 | -1,29% | 54.872,00 |
| 21.02.2024 | 14,09 | 14,14 | 13,81 | 13,96 | -1,34% | 52.444,00 |
| 20.02.2024 | 14,11 | 14,32 | 14,09 | 14,15 | -0,63% | 84.496,00 |
| 16.02.2024 | 14,23 | 14,34 | 14,13 | 14,24 | -0,49% | 98.154,00 |
| 15.02.2024 | 13,85 | 14,43 | 13,85 | 14,31 | 4,11% | 103.058,00 |
| 14.02.2024 | 13,62 | 13,80 | 13,51 | 13,75 | 1,81% | 64.735,00 |
| 13.02.2024 | 13,76 | 13,77 | 13,44 | 13,50 | -4,73% | 160.239,00 |
| 12.02.2024 | 13,98 | 14,33 | 13,94 | 14,17 | 1,36% | 98.372,00 |
| 09.02.2024 | 13,86 | 14,01 | 13,64 | 13,98 | 1,23% | 84.984,00 |
| 08.02.2024 | 13,86 | 13,86 | 13,67 | 13,81 | 0,22% | 53.277,00 |
| 07.02.2024 | 13,69 | 13,92 | 13,50 | 13,78 | 0,95% | 152.660,00 |
| 06.02.2024 | 13,81 | 13,93 | 13,54 | 13,65 | -0,15% | 215.887,00 |
| 05.02.2024 | 13,53 | 13,79 | 13,14 | 13,67 | 1,03% | 317.934,00 |