25,500$
1,07%
Echtzeit-Aktienkurs First Bancshares
Bid:
Ask:
Aktienkurse zur First Bancshares Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.05.2024 | 25,35 | 25,56 | 25,35 | 25,50 | 1,07% | 125.456,00 |
08.05.2024 | 24,84 | 25,23 | 24,82 | 25,23 | 0,48% | 172.506,00 |
07.05.2024 | 25,13 | 25,36 | 25,08 | 25,11 | 0,04% | 116.000,00 |
06.05.2024 | 24,49 | 25,31 | 24,44 | 25,10 | 1,33% | 176.483,00 |
03.05.2024 | 24,83 | 25,05 | 24,67 | 24,77 | 1,18% | 135.355,00 |
02.05.2024 | 24,31 | 24,72 | 24,17 | 24,48 | 1,49% | 152.791,00 |
01.05.2024 | 24,05 | 24,51 | 24,05 | 24,12 | 0,92% | 115.403,00 |
30.04.2024 | 24,06 | 24,34 | 23,80 | 23,90 | -0,95% | 53.487,00 |
29.04.2024 | 23,81 | 24,29 | 23,72 | 24,13 | 0,96% | 132.663,00 |
26.04.2024 | 24,93 | 25,13 | 23,86 | 23,90 | -4,55% | 93.862,00 |
25.04.2024 | 25,99 | 25,99 | 24,81 | 25,04 | -0,95% | 198.849,00 |
24.04.2024 | 24,89 | 25,78 | 24,34 | 25,28 | 0,28% | 107.117,00 |
23.04.2024 | 24,64 | 25,42 | 24,64 | 25,21 | 2,44% | 102.535,00 |
22.04.2024 | 24,56 | 24,85 | 24,55 | 24,61 | 0,24% | 125.245,00 |
19.04.2024 | 23,54 | 24,58 | 23,54 | 24,55 | 3,41% | 136.500,00 |
18.04.2024 | 23,43 | 23,74 | 23,42 | 23,74 | 1,32% | 98.227,00 |
17.04.2024 | 23,39 | 23,60 | 23,25 | 23,43 | 1,30% | 114.666,00 |
16.04.2024 | 23,17 | 23,29 | 22,96 | 23,13 | -0,94% | 72.004,00 |
15.04.2024 | 23,42 | 23,66 | 23,15 | 23,35 | -0,34% | 81.785,00 |
12.04.2024 | 23,60 | 23,66 | 23,37 | 23,43 | -1,35% | 60.336,00 |
11.04.2024 | 23,90 | 24,08 | 23,44 | 23,75 | 0,13% | 102.032,00 |
10.04.2024 | 24,23 | 24,23 | 23,35 | 23,72 | -4,85% | 110.536,00 |
09.04.2024 | 24,78 | 24,98 | 24,62 | 24,93 | 1,22% | 60.298,00 |
08.04.2024 | 24,37 | 24,69 | 24,37 | 24,63 | 1,69% | 72.756,00 |
05.04.2024 | 23,94 | 24,37 | 23,94 | 24,22 | 0,41% | 107.371,00 |
04.04.2024 | 24,65 | 24,84 | 24,06 | 24,12 | -1,47% | 237.448,00 |
03.04.2024 | 25,18 | 25,43 | 24,44 | 24,48 | -3,55% | 324.588,00 |
02.04.2024 | 25,16 | 25,48 | 24,83 | 25,38 | -0,55% | 162.597,00 |
01.04.2024 | 25,90 | 25,90 | 25,26 | 25,52 | -1,66% | 281.488,00 |
28.03.2024 | 25,44 | 26,01 | 25,33 | 25,95 | 2,25% | 290.269,00 |
27.03.2024 | 24,80 | 25,38 | 24,66 | 25,38 | 2,92% | 124.133,00 |
26.03.2024 | 25,12 | 25,14 | 24,57 | 24,66 | -1,12% | 104.902,00 |
25.03.2024 | 24,84 | 25,09 | 24,59 | 24,94 | 0,93% | 139.807,00 |
22.03.2024 | 24,91 | 24,97 | 24,45 | 24,71 | -0,44% | 161.425,00 |
21.03.2024 | 24,91 | 25,09 | 24,62 | 24,82 | 0,45% | 207.166,00 |
20.03.2024 | 23,78 | 25,07 | 23,55 | 24,71 | 3,87% | 173.836,00 |
19.03.2024 | 23,98 | 24,20 | 23,73 | 23,79 | -0,69% | 219.848,00 |
18.03.2024 | 24,49 | 24,66 | 23,91 | 23,96 | -2,22% | 126.834,00 |
15.03.2024 | 24,00 | 24,86 | 24,00 | 24,50 | 1,20% | 1.334.543,00 |
14.03.2024 | 25,40 | 25,40 | 24,09 | 24,21 | -4,00% | 203.067,00 |
13.03.2024 | 25,78 | 26,29 | 25,22 | 25,22 | -2,63% | 213.157,00 |
12.03.2024 | 25,91 | 26,05 | 25,51 | 25,90 | -0,42% | 116.046,00 |
11.03.2024 | 25,90 | 26,12 | 25,78 | 26,01 | 0,04% | 95.453,00 |
08.03.2024 | 26,12 | 26,42 | 25,62 | 26,00 | 0,89% | 156.850,00 |
07.03.2024 | 26,05 | 26,43 | 25,75 | 25,77 | 0,23% | 165.102,00 |
06.03.2024 | 25,61 | 26,10 | 24,93 | 25,71 | 0,67% | 159.724,00 |
05.03.2024 | 25,14 | 25,83 | 25,14 | 25,54 | 1,35% | 230.211,00 |
04.03.2024 | 25,22 | 25,86 | 25,06 | 25,20 | 1,57% | 371.665,00 |
01.03.2024 | 24,79 | 24,82 | 24,15 | 24,81 | 0,00% | 100.479,00 |
29.02.2024 | 24,89 | 25,43 | 24,59 | 24,81 | 2,01% | 123.620,00 |
28.02.2024 | 24,05 | 24,51 | 24,05 | 24,32 | 0,41% | 142.452,00 |
27.02.2024 | 24,23 | 24,61 | 24,13 | 24,22 | 0,29% | 116.613,00 |
26.02.2024 | 24,28 | 24,50 | 23,90 | 24,15 | -1,19% | 145.515,00 |
23.02.2024 | 24,54 | 24,89 | 24,23 | 24,44 | -0,16% | 100.661,00 |
22.02.2024 | 24,35 | 24,58 | 24,13 | 24,48 | 0,12% | 140.160,00 |
21.02.2024 | 24,68 | 24,68 | 24,36 | 24,45 | -0,73% | 72.951,00 |
20.02.2024 | 24,71 | 25,03 | 24,56 | 24,63 | -1,48% | 98.988,00 |
16.02.2024 | 24,84 | 25,24 | 24,63 | 25,00 | 0,16% | 154.517,00 |
15.02.2024 | 24,22 | 25,07 | 24,22 | 24,96 | 4,00% | 168.573,00 |
14.02.2024 | 24,21 | 24,26 | 23,89 | 24,00 | 0,38% | 114.384,00 |
13.02.2024 | 23,99 | 24,10 | 23,59 | 23,91 | -3,39% | 215.753,00 |
12.02.2024 | 24,23 | 25,10 | 24,23 | 24,75 | 2,15% | 136.845,00 |
09.02.2024 | 23,93 | 24,48 | 23,77 | 24,23 | 1,51% | 177.306,00 |
08.02.2024 | 23,82 | 24,24 | 23,74 | 23,87 | -0,29% | 126.174,00 |
07.02.2024 | 24,17 | 24,28 | 23,44 | 23,94 | -0,71% | 98.229,00 |
06.02.2024 | 24,31 | 24,69 | 23,92 | 24,11 | -1,95% | 82.752,00 |
05.02.2024 | 24,72 | 24,80 | 24,37 | 24,59 | -1,56% | 84.157,00 |
02.02.2024 | 24,68 | 25,40 | 24,68 | 24,98 | -0,60% | 116.071,00 |
01.02.2024 | 25,55 | 25,78 | 24,51 | 25,13 | -1,18% | 117.747,00 |
31.01.2024 | 25,97 | 26,56 | 25,40 | 25,43 | -3,82% | 107.420,00 |
30.01.2024 | 26,41 | 26,68 | 26,32 | 26,44 | -0,56% | 98.079,00 |
29.01.2024 | 26,08 | 26,59 | 26,08 | 26,59 | 1,49% | 95.671,00 |
26.01.2024 | 26,09 | 26,45 | 25,83 | 26,20 | -1,24% | 113.112,00 |
25.01.2024 | 28,00 | 28,00 | 25,81 | 26,53 | -5,69% | 123.196,00 |
24.01.2024 | 28,09 | 28,29 | 27,93 | 28,13 | 1,11% | 82.199,00 |
23.01.2024 | 28,23 | 28,32 | 27,72 | 27,82 | -0,64% | 96.359,00 |
22.01.2024 | 27,29 | 28,07 | 27,29 | 28,00 | 2,60% | 144.651,00 |
19.01.2024 | 27,21 | 27,44 | 26,82 | 27,29 | 1,07% | 78.828,00 |
18.01.2024 | 26,89 | 27,09 | 26,67 | 27,00 | 1,01% | 80.032,00 |
17.01.2024 | 26,36 | 27,17 | 26,32 | 26,73 | 0,15% | 93.458,00 |
16.01.2024 | 27,11 | 27,33 | 26,68 | 26,69 | -3,02% | 75.235,00 |
12.01.2024 | 28,07 | 28,40 | 27,23 | 27,52 | -0,97% | 89.651,00 |
11.01.2024 | 27,86 | 28,32 | 27,36 | 27,79 | -0,82% | 109.441,00 |
10.01.2024 | 27,73 | 28,12 | 27,66 | 28,02 | 0,72% | 76.675,00 |
09.01.2024 | 27,96 | 28,04 | 27,77 | 27,82 | -1,83% | 58.004,00 |
08.01.2024 | 28,17 | 28,41 | 28,09 | 28,34 | 0,60% | 73.311,00 |
05.01.2024 | 28,05 | 28,83 | 28,05 | 28,17 | -0,39% | 107.402,00 |
04.01.2024 | 28,62 | 28,91 | 28,23 | 28,28 | -0,88% | 103.113,00 |
03.01.2024 | 29,00 | 29,08 | 28,41 | 28,53 | -1,72% | 124.639,00 |
02.01.2024 | 29,10 | 29,70 | 28,84 | 29,03 | -1,02% | 140.587,00 |
29.12.2023 | 29,55 | 29,57 | 29,07 | 29,33 | -0,71% | 175.627,00 |
28.12.2023 | 29,42 | 29,74 | 29,42 | 29,54 | 0,00% | 103.839,00 |
27.12.2023 | 29,70 | 29,93 | 29,47 | 29,54 | -0,03% | 110.966,00 |
26.12.2023 | 29,38 | 29,65 | 29,20 | 29,55 | 0,58% | 186.275,00 |
22.12.2023 | 29,40 | 29,77 | 29,01 | 29,38 | 0,89% | 134.654,00 |
21.12.2023 | 29,24 | 29,24 | 28,90 | 29,12 | 0,52% | 142.490,00 |
20.12.2023 | 29,07 | 29,54 | 28,93 | 28,97 | -0,21% | 189.032,00 |
19.12.2023 | 28,90 | 29,26 | 28,66 | 29,03 | 1,36% | 145.015,00 |
18.12.2023 | 28,84 | 28,93 | 28,31 | 28,64 | 0,14% | 96.875,00 |
15.12.2023 | 29,62 | 29,62 | 28,50 | 28,60 | -2,49% | 269.562,00 |