24,430$
-2,01%
Echtzeit-Aktienkurs First Bancshares Inc.
Bid:
Ask:
Aktienkurse zur First Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,49 | 35,11 | 33,49 | 34,54 | 1,80% | 759.240,00 |
| 19.12.2024 | 34,54 | 35,08 | 33,51 | 33,93 | -0,38% | 156.645,00 |
| 18.12.2024 | 36,48 | 36,48 | 33,96 | 34,06 | -5,73% | 204.760,00 |
| 17.12.2024 | 36,84 | 37,22 | 36,10 | 36,13 | -2,27% | 155.789,00 |
| 16.12.2024 | 36,09 | 37,22 | 36,07 | 36,97 | 2,21% | 121.612,00 |
| 13.12.2024 | 36,22 | 36,24 | 35,84 | 36,17 | -0,33% | 66.128,00 |
| 12.12.2024 | 36,55 | 36,94 | 36,25 | 36,29 | -1,33% | 73.805,00 |
| 11.12.2024 | 36,89 | 37,31 | 36,64 | 36,78 | 0,44% | 140.612,00 |
| 10.12.2024 | 36,62 | 37,43 | 36,11 | 36,62 | 0,11% | 98.972,00 |
| 09.12.2024 | 37,25 | 37,43 | 36,52 | 36,58 | -1,56% | 76.325,00 |
| 06.12.2024 | 37,39 | 37,39 | 36,72 | 37,16 | 0,43% | 58.173,00 |
| 05.12.2024 | 37,53 | 37,88 | 36,93 | 37,00 | -0,80% | 70.357,00 |
| 04.12.2024 | 36,80 | 37,37 | 36,62 | 37,30 | 1,86% | 122.976,00 |
| 03.12.2024 | 37,40 | 37,48 | 36,59 | 36,62 | -1,69% | 59.890,00 |
| 02.12.2024 | 36,97 | 37,66 | 36,76 | 37,25 | 0,30% | 103.413,00 |
| 29.11.2024 | 37,72 | 37,83 | 36,83 | 37,14 | -0,77% | 72.161,00 |
| 27.11.2024 | 38,16 | 38,42 | 37,43 | 37,43 | -0,85% | 69.140,00 |
| 26.11.2024 | 38,09 | 38,14 | 37,47 | 37,75 | -1,23% | 97.844,00 |
| 25.11.2024 | 38,10 | 39,08 | 37,88 | 38,22 | 1,51% | 141.870,00 |
| 22.11.2024 | 37,05 | 37,70 | 36,96 | 37,65 | 4,90% | 130.908,00 |
| 20.11.2024 | 35,95 | 35,95 | 35,45 | 35,89 | -0,42% | 54.416,00 |
| 19.11.2024 | 35,76 | 36,21 | 35,71 | 36,04 | -0,33% | 60.028,00 |
| 18.11.2024 | 36,32 | 36,90 | 36,13 | 36,16 | -0,58% | 79.717,00 |
| 15.11.2024 | 36,49 | 36,59 | 35,76 | 36,37 | 0,33% | 94.628,00 |
| 14.11.2024 | 36,91 | 36,91 | 35,93 | 36,25 | -0,93% | 93.448,00 |
| 13.11.2024 | 37,30 | 37,71 | 36,47 | 36,59 | -1,40% | 124.427,00 |
| 12.11.2024 | 37,55 | 38,09 | 37,02 | 37,11 | -1,36% | 149.691,00 |
| 11.11.2024 | 37,22 | 38,21 | 37,05 | 37,62 | 2,90% | 160.545,00 |
| 08.11.2024 | 36,16 | 36,81 | 36,09 | 36,56 | 0,33% | 102.487,00 |
| 07.11.2024 | 37,69 | 37,69 | 36,24 | 36,44 | -3,83% | 174.824,00 |
| 06.11.2024 | 35,29 | 38,12 | 35,29 | 37,89 | 12,84% | 589.643,00 |
| 05.11.2024 | 32,82 | 33,63 | 32,76 | 33,58 | 2,41% | 115.269,00 |
| 04.11.2024 | 32,92 | 33,03 | 32,29 | 32,79 | -1,09% | 118.213,00 |
| 01.11.2024 | 33,81 | 33,81 | 33,07 | 33,15 | -0,96% | 86.943,00 |
| 31.10.2024 | 34,26 | 34,26 | 33,47 | 33,47 | -1,76% | 116.119,00 |
| 30.10.2024 | 33,80 | 34,93 | 33,80 | 34,07 | 0,24% | 122.984,00 |
| 29.10.2024 | 33,98 | 34,14 | 33,84 | 33,99 | -0,82% | 117.748,00 |
| 28.10.2024 | 33,42 | 34,39 | 33,33 | 34,27 | 3,88% | 98.685,00 |
| 25.10.2024 | 33,44 | 33,49 | 32,97 | 32,99 | -0,69% | 138.670,00 |
| 24.10.2024 | 32,06 | 33,67 | 32,06 | 33,22 | -1,69% | 141.664,00 |
| 23.10.2024 | 32,13 | 33,94 | 32,13 | 33,79 | 4,42% | 164.116,00 |
| 22.10.2024 | 31,97 | 32,40 | 31,92 | 32,36 | 1,22% | 100.437,00 |
| 21.10.2024 | 33,27 | 33,34 | 31,97 | 31,97 | -3,99% | 101.601,00 |
| 18.10.2024 | 33,96 | 33,96 | 33,22 | 33,30 | -1,94% | 79.615,00 |
| 17.10.2024 | 33,75 | 34,04 | 33,57 | 33,96 | 0,12% | 78.472,00 |
| 16.10.2024 | 33,58 | 34,18 | 33,47 | 33,92 | 2,29% | 123.867,00 |
| 15.10.2024 | 32,71 | 34,02 | 32,58 | 33,16 | 1,41% | 115.050,00 |
| 14.10.2024 | 32,44 | 32,88 | 32,19 | 32,70 | 0,71% | 89.332,00 |
| 11.10.2024 | 31,45 | 32,52 | 31,40 | 32,47 | 4,00% | 140.822,00 |
| 10.10.2024 | 30,98 | 31,22 | 30,75 | 31,22 | -0,06% | 193.955,00 |
| 09.10.2024 | 31,24 | 31,62 | 31,11 | 31,24 | 0,00% | 118.361,00 |
| 08.10.2024 | 31,48 | 31,59 | 31,16 | 31,24 | -0,13% | 109.016,00 |
| 07.10.2024 | 31,14 | 31,48 | 31,05 | 31,28 | -0,13% | 79.960,00 |
| 04.10.2024 | 31,51 | 31,66 | 31,10 | 31,32 | 1,10% | 206.706,00 |
| 03.10.2024 | 30,79 | 31,06 | 30,62 | 30,98 | 0,00% | 149.861,00 |
| 02.10.2024 | 31,11 | 31,42 | 30,83 | 30,98 | -0,06% | 106.489,00 |
| 01.10.2024 | 31,94 | 31,94 | 30,98 | 31,00 | -3,52% | 153.081,00 |
| 30.09.2024 | 31,62 | 32,37 | 31,62 | 32,13 | 1,52% | 88.594,00 |
| 27.09.2024 | 31,91 | 32,15 | 31,49 | 31,65 | 0,16% | 76.181,00 |
| 26.09.2024 | 31,91 | 31,91 | 31,46 | 31,60 | 0,38% | 106.664,00 |
| 25.09.2024 | 32,01 | 32,01 | 31,47 | 31,48 | -1,87% | 167.998,00 |
| 24.09.2024 | 32,44 | 32,68 | 32,04 | 32,08 | -1,35% | 109.786,00 |
| 23.09.2024 | 32,84 | 33,09 | 32,45 | 32,52 | -0,76% | 129.667,00 |
| 20.09.2024 | 33,74 | 33,74 | 32,73 | 32,77 | -3,56% | 489.470,00 |
| 19.09.2024 | 33,41 | 34,01 | 32,82 | 33,98 | 3,69% | 208.704,00 |
| 18.09.2024 | 32,67 | 33,93 | 32,34 | 32,77 | 0,34% | 187.381,00 |
| 17.09.2024 | 32,85 | 33,42 | 32,50 | 32,66 | 0,59% | 128.066,00 |
| 16.09.2024 | 32,12 | 32,77 | 31,76 | 32,47 | 1,03% | 144.885,00 |
| 13.09.2024 | 31,54 | 32,14 | 31,39 | 32,14 | 3,38% | 169.201,00 |
| 12.09.2024 | 31,29 | 31,29 | 30,81 | 31,09 | -0,19% | 95.175,00 |
| 11.09.2024 | 31,40 | 31,40 | 30,59 | 31,15 | -1,92% | 129.684,00 |
| 10.09.2024 | 31,90 | 31,90 | 31,10 | 31,76 | 0,22% | 183.249,00 |
| 09.09.2024 | 31,96 | 32,22 | 31,64 | 31,69 | -0,91% | 229.617,00 |
| 06.09.2024 | 32,80 | 32,92 | 31,93 | 31,98 | -2,08% | 217.192,00 |
| 05.09.2024 | 33,30 | 33,39 | 32,57 | 32,66 | -1,69% | 149.274,00 |
| 04.09.2024 | 33,88 | 34,07 | 33,22 | 33,22 | -1,98% | 221.938,00 |
| 03.09.2024 | 33,95 | 34,40 | 33,70 | 33,89 | -1,08% | 196.088,00 |
| 30.08.2024 | 34,00 | 34,40 | 33,73 | 34,26 | 0,68% | 175.055,00 |
| 29.08.2024 | 34,00 | 34,20 | 33,32 | 34,03 | 1,16% | 201.732,00 |
| 28.08.2024 | 33,24 | 33,81 | 33,11 | 33,64 | 0,81% | 156.357,00 |
| 27.08.2024 | 33,09 | 33,48 | 32,91 | 33,37 | -0,06% | 219.693,00 |
| 26.08.2024 | 33,85 | 33,95 | 33,37 | 33,39 | -0,21% | 191.056,00 |
| 23.08.2024 | 32,31 | 33,89 | 32,31 | 33,46 | 4,56% | 426.753,00 |
| 22.08.2024 | 31,94 | 32,10 | 31,79 | 32,00 | 0,34% | 317.200,00 |
| 21.08.2024 | 32,11 | 32,12 | 31,72 | 31,89 | -0,34% | 216.413,00 |
| 20.08.2024 | 32,25 | 32,25 | 31,76 | 32,00 | -0,84% | 214.865,00 |
| 19.08.2024 | 32,28 | 32,50 | 32,10 | 32,27 | 0,47% | 304.937,00 |
| 16.08.2024 | 31,64 | 32,39 | 31,64 | 32,12 | 1,48% | 376.574,00 |
| 15.08.2024 | 31,68 | 32,08 | 31,52 | 31,65 | 2,00% | 710.863,00 |
| 14.08.2024 | 31,18 | 31,18 | 30,72 | 31,03 | -0,48% | 396.988,00 |
| 13.08.2024 | 31,43 | 31,55 | 30,76 | 31,18 | 0,10% | 377.053,00 |
| 12.08.2024 | 31,31 | 31,78 | 30,87 | 31,15 | 0,10% | 234.108,00 |
| 09.08.2024 | 31,68 | 31,68 | 30,67 | 31,12 | -1,98% | 387.183,00 |
| 08.08.2024 | 31,88 | 32,14 | 31,47 | 31,75 | -0,25% | 300.823,00 |
| 07.08.2024 | 32,17 | 32,69 | 31,68 | 31,83 | -0,09% | 380.865,00 |
| 06.08.2024 | 31,36 | 32,45 | 31,06 | 31,86 | 1,08% | 288.765,00 |
| 05.08.2024 | 30,99 | 31,79 | 30,60 | 31,52 | -2,26% | 403.685,00 |
| 02.08.2024 | 32,82 | 32,82 | 31,16 | 32,25 | 0,56% | 703.550,00 |
| 01.08.2024 | 33,36 | 33,54 | 31,69 | 32,07 | -3,75% | 926.863,00 |
| 31.07.2024 | 33,16 | 34,40 | 33,16 | 33,32 | 0,09% | 925.550,00 |