12,237$
-6,73%
Echtzeit-Aktienkurs Farmers National Banc Corp
Bid:
Ask:
Aktienkurse zur Farmers National Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,51 | 12,86 | 12,19 | 12,22 | -6,86% | 107.319,00 |
| 02.04.2025 | 12,98 | 13,17 | 12,90 | 13,12 | -0,30% | 115.136,00 |
| 01.04.2025 | 13,35 | 13,50 | 12,99 | 13,16 | 0,84% | 97.919,00 |
| 31.03.2025 | 12,91 | 13,19 | 12,86 | 13,05 | 0,46% | 211.184,00 |
| 28.03.2025 | 13,30 | 13,40 | 12,97 | 12,99 | -0,76% | 110.443,00 |
| 27.03.2025 | 12,88 | 13,19 | 12,88 | 13,09 | 1,24% | 72.850,00 |
| 26.03.2025 | 12,96 | 13,08 | 12,88 | 12,93 | 0,47% | 66.527,00 |
| 25.03.2025 | 13,27 | 13,29 | 12,84 | 12,87 | -3,01% | 93.617,00 |
| 24.03.2025 | 13,18 | 13,33 | 13,00 | 13,27 | 2,47% | 86.505,00 |
| 21.03.2025 | 13,13 | 13,20 | 12,82 | 12,95 | -2,56% | 396.025,00 |
| 20.03.2025 | 13,60 | 13,70 | 13,16 | 13,29 | -0,23% | 66.943,00 |
| 19.03.2025 | 13,15 | 13,41 | 13,15 | 13,32 | 1,45% | 68.705,00 |
| 18.03.2025 | 13,08 | 13,18 | 12,97 | 13,13 | -0,23% | 94.091,00 |
| 17.03.2025 | 13,08 | 13,18 | 12,95 | 13,16 | 0,15% | 72.054,00 |
| 14.03.2025 | 13,04 | 13,19 | 13,02 | 13,14 | 0,31% | 50.846,00 |
| 13.03.2025 | 13,27 | 13,40 | 13,07 | 13,10 | -0,98% | 58.019,00 |
| 12.03.2025 | 13,14 | 13,33 | 13,02 | 13,23 | 1,07% | 75.090,00 |
| 11.03.2025 | 13,46 | 13,69 | 13,09 | 13,09 | -2,39% | 81.663,00 |
| 10.03.2025 | 13,62 | 13,74 | 13,39 | 13,41 | -2,76% | 98.633,00 |
| 07.03.2025 | 13,89 | 13,97 | 13,70 | 13,79 | -0,36% | 76.341,00 |
| 06.03.2025 | 13,60 | 13,88 | 13,35 | 13,84 | 1,02% | 70.841,00 |
| 05.03.2025 | 13,94 | 14,06 | 13,63 | 13,70 | -1,72% | 107.849,00 |
| 04.03.2025 | 14,38 | 14,38 | 13,94 | 13,94 | -3,96% | 126.364,00 |
| 03.03.2025 | 14,48 | 14,65 | 14,44 | 14,52 | 0,17% | 92.480,00 |
| 28.02.2025 | 14,35 | 14,50 | 14,33 | 14,49 | 0,91% | 87.902,00 |
| 27.02.2025 | 14,36 | 14,41 | 14,28 | 14,36 | -0,35% | 52.318,00 |
| 26.02.2025 | 14,44 | 14,50 | 14,28 | 14,41 | -0,41% | 54.707,00 |
| 25.02.2025 | 14,24 | 14,63 | 14,24 | 14,47 | 1,33% | 109.667,00 |
| 24.02.2025 | 14,43 | 14,51 | 14,26 | 14,28 | -0,28% | 98.576,00 |
| 21.02.2025 | 14,62 | 14,62 | 14,32 | 14,32 | -1,04% | 80.825,00 |
| 20.02.2025 | 14,32 | 14,50 | 14,25 | 14,47 | 0,56% | 106.970,00 |
| 19.02.2025 | 14,28 | 14,41 | 14,26 | 14,39 | -0,14% | 43.962,00 |
| 18.02.2025 | 14,29 | 14,43 | 14,05 | 14,41 | 0,63% | 65.045,00 |
| 14.02.2025 | 13,92 | 14,53 | 13,92 | 14,32 | 0,07% | 73.095,00 |
| 13.02.2025 | 14,29 | 14,32 | 14,13 | 14,31 | 0,92% | 53.043,00 |
| 12.02.2025 | 14,16 | 14,27 | 14,07 | 14,18 | -1,87% | 88.401,00 |
| 11.02.2025 | 13,85 | 14,46 | 13,83 | 14,45 | 3,66% | 78.080,00 |
| 10.02.2025 | 13,61 | 14,00 | 13,61 | 13,94 | 0,58% | 69.278,00 |
| 07.02.2025 | 13,91 | 13,91 | 13,53 | 13,86 | -0,50% | 141.566,00 |
| 06.02.2025 | 13,99 | 14,05 | 13,88 | 13,93 | -0,64% | 96.668,00 |
| 05.02.2025 | 13,98 | 14,05 | 13,88 | 14,02 | 0,29% | 51.017,00 |
| 04.02.2025 | 13,63 | 14,00 | 13,50 | 13,98 | 1,82% | 62.212,00 |
| 03.02.2025 | 13,39 | 13,77 | 13,32 | 13,73 | -0,22% | 74.466,00 |
| 31.01.2025 | 13,94 | 14,12 | 13,76 | 13,76 | -1,64% | 82.326,00 |
| 30.01.2025 | 14,29 | 14,30 | 13,90 | 13,99 | -0,57% | 49.570,00 |
| 29.01.2025 | 13,77 | 14,24 | 13,61 | 14,07 | 2,63% | 84.795,00 |
| 28.01.2025 | 13,78 | 13,81 | 13,62 | 13,71 | -0,72% | 42.854,00 |
| 27.01.2025 | 13,52 | 13,91 | 13,52 | 13,81 | 2,68% | 83.530,00 |
| 24.01.2025 | 13,52 | 13,63 | 13,37 | 13,45 | -0,22% | 62.222,00 |
| 23.01.2025 | 13,30 | 13,61 | 13,30 | 13,48 | 0,45% | 74.486,00 |
| 22.01.2025 | 13,40 | 13,47 | 13,29 | 13,42 | -0,67% | 53.204,00 |
| 21.01.2025 | 13,37 | 13,67 | 13,37 | 13,51 | 1,50% | 74.835,00 |
| 17.01.2025 | 13,36 | 13,50 | 13,21 | 13,31 | 0,38% | 55.472,00 |
| 16.01.2025 | 13,41 | 13,47 | 13,18 | 13,26 | -1,12% | 48.923,00 |
| 15.01.2025 | 13,60 | 13,68 | 13,33 | 13,41 | 1,51% | 70.858,00 |
| 14.01.2025 | 12,94 | 13,24 | 12,94 | 13,21 | 2,56% | 59.290,00 |
| 13.01.2025 | 12,64 | 12,91 | 12,64 | 12,88 | 0,63% | 75.165,00 |
| 10.01.2025 | 13,15 | 13,15 | 12,66 | 12,80 | -3,69% | 90.007,00 |
| 08.01.2025 | 13,37 | 13,45 | 13,22 | 13,29 | -0,67% | 76.992,00 |
| 07.01.2025 | 13,68 | 13,75 | 13,29 | 13,38 | -1,91% | 150.069,00 |
| 06.01.2025 | 13,92 | 13,99 | 13,62 | 13,64 | -1,94% | 76.669,00 |
| 03.01.2025 | 14,03 | 14,03 | 13,75 | 13,91 | -0,14% | 79.737,00 |
| 02.01.2025 | 14,28 | 14,45 | 13,81 | 13,93 | -2,04% | 133.747,00 |
| 31.12.2024 | 14,24 | 14,49 | 14,11 | 14,22 | 0,92% | 92.400,00 |
| 30.12.2024 | 13,87 | 14,14 | 13,64 | 14,09 | 0,64% | 69.402,00 |
| 27.12.2024 | 14,16 | 14,32 | 13,84 | 14,00 | -2,10% | 69.703,00 |
| 26.12.2024 | 14,20 | 14,35 | 14,15 | 14,30 | 0,00% | 42.266,00 |
| 24.12.2024 | 14,33 | 14,45 | 14,11 | 14,30 | -0,07% | 25.565,00 |
| 23.12.2024 | 14,42 | 14,54 | 14,23 | 14,31 | -1,58% | 89.059,00 |
| 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 |