48,050$
2,67%
Echtzeit-Aktienkurs First Business Financial Services
Bid:
Ask:
Aktienkurse zur First Business Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,27 | 48,06 | 47,00 | 48,00 | 2,13% | 54.976,00 |
| 05.06.2025 | 47,43 | 47,43 | 46,63 | 47,00 | -0,02% | 28.187,00 |
| 04.06.2025 | 48,05 | 48,39 | 46,95 | 47,01 | -2,27% | 45.815,00 |
| 03.06.2025 | 47,88 | 48,78 | 47,40 | 48,10 | 0,19% | 43.017,00 |
| 02.06.2025 | 48,74 | 49,00 | 47,33 | 48,01 | -1,56% | 54.644,00 |
| 30.05.2025 | 48,80 | 49,21 | 48,30 | 48,77 | -0,23% | 60.474,00 |
| 29.05.2025 | 48,65 | 48,88 | 47,88 | 48,88 | 1,24% | 47.990,00 |
| 28.05.2025 | 48,90 | 48,90 | 47,75 | 48,28 | -1,19% | 57.200,00 |
| 27.05.2025 | 48,14 | 49,32 | 47,65 | 48,86 | 2,32% | 60.770,00 |
| 23.05.2025 | 47,02 | 49,58 | 47,00 | 47,75 | 0,06% | 52.845,00 |
| 22.05.2025 | 47,99 | 48,52 | 47,62 | 47,72 | -0,56% | 20.708,00 |
| 21.05.2025 | 48,71 | 49,25 | 47,91 | 47,99 | -2,38% | 20.977,00 |
| 20.05.2025 | 49,62 | 49,62 | 49,16 | 49,16 | -0,99% | 11.245,00 |
| 19.05.2025 | 48,54 | 49,94 | 48,42 | 49,65 | 0,55% | 22.527,00 |
| 16.05.2025 | 49,77 | 49,97 | 49,25 | 49,38 | -1,12% | 31.858,00 |
| 15.05.2025 | 49,14 | 50,19 | 48,99 | 49,94 | 0,79% | 50.567,00 |
| 14.05.2025 | 48,90 | 49,99 | 46,51 | 49,55 | 0,53% | 55.701,00 |
| 13.05.2025 | 47,90 | 49,56 | 47,85 | 49,29 | 3,18% | 26.418,00 |
| 12.05.2025 | 48,94 | 49,94 | 47,28 | 47,77 | 0,40% | 57.487,00 |
| 09.05.2025 | 47,69 | 48,38 | 47,57 | 47,58 | -2,12% | 21.162,00 |
| 08.05.2025 | 48,55 | 49,00 | 48,08 | 48,61 | 0,93% | 18.805,00 |
| 07.05.2025 | 49,00 | 49,37 | 47,73 | 48,16 | -0,50% | 19.992,00 |
| 06.05.2025 | 48,18 | 49,04 | 47,69 | 48,40 | -0,53% | 18.645,00 |
| 05.05.2025 | 49,55 | 49,93 | 48,42 | 48,66 | -2,05% | 29.150,00 |
| 02.05.2025 | 48,37 | 50,03 | 48,37 | 49,68 | 3,80% | 15.394,00 |
| 01.05.2025 | 48,11 | 48,44 | 47,77 | 47,86 | -0,58% | 18.397,00 |
| 30.04.2025 | 47,15 | 48,62 | 46,86 | 48,14 | -0,74% | 18.889,00 |
| 29.04.2025 | 47,18 | 48,78 | 47,18 | 48,50 | 1,70% | 19.900,00 |
| 28.04.2025 | 47,92 | 48,15 | 47,14 | 47,69 | -0,42% | 23.040,00 |
| 25.04.2025 | 48,96 | 48,96 | 46,78 | 47,89 | -4,09% | 41.507,00 |
| 24.04.2025 | 49,06 | 49,93 | 48,35 | 49,93 | 2,59% | 19.055,00 |
| 23.04.2025 | 48,98 | 51,36 | 48,10 | 48,67 | 0,04% | 24.109,00 |
| 22.04.2025 | 47,38 | 48,87 | 47,07 | 48,65 | 4,47% | 36.325,00 |
| 21.04.2025 | 46,97 | 47,06 | 45,92 | 46,57 | -1,67% | 22.956,00 |
| 17.04.2025 | 46,44 | 47,37 | 46,44 | 47,36 | 1,95% | 29.201,00 |
| 16.04.2025 | 46,08 | 46,67 | 45,61 | 46,46 | 1,52% | 20.138,00 |
| 15.04.2025 | 46,46 | 46,52 | 45,73 | 45,76 | 0,13% | 19.913,00 |
| 14.04.2025 | 45,19 | 45,99 | 44,12 | 45,70 | 1,47% | 24.271,00 |
| 11.04.2025 | 44,36 | 45,23 | 43,61 | 45,04 | -0,42% | 17.862,00 |
| 10.04.2025 | 46,09 | 46,13 | 44,01 | 45,23 | -3,99% | 22.772,00 |
| 09.04.2025 | 44,48 | 48,66 | 43,65 | 47,11 | 5,39% | 56.555,00 |
| 08.04.2025 | 45,66 | 45,66 | 43,75 | 44,70 | 0,68% | 21.248,00 |
| 07.04.2025 | 43,72 | 45,41 | 42,75 | 44,40 | -0,16% | 29.322,00 |
| 04.04.2025 | 43,42 | 44,95 | 42,18 | 44,47 | -0,36% | 46.044,00 |
| 03.04.2025 | 45,14 | 45,71 | 44,01 | 44,63 | -6,79% | 28.547,00 |
| 02.04.2025 | 47,00 | 48,89 | 46,96 | 47,88 | 0,21% | 23.356,00 |
| 01.04.2025 | 46,90 | 48,31 | 46,38 | 47,78 | 1,34% | 20.581,00 |
| 31.03.2025 | 47,12 | 47,58 | 46,60 | 47,15 | -1,03% | 53.860,00 |
| 28.03.2025 | 48,82 | 48,82 | 46,97 | 47,64 | -2,50% | 26.616,00 |
| 27.03.2025 | 48,66 | 48,91 | 47,83 | 48,86 | 0,47% | 23.245,00 |
| 26.03.2025 | 48,61 | 49,14 | 48,03 | 48,63 | 0,64% | 20.984,00 |
| 25.03.2025 | 48,77 | 50,10 | 48,16 | 48,32 | -1,51% | 21.007,00 |
| 24.03.2025 | 48,36 | 49,40 | 48,10 | 49,06 | 3,31% | 22.746,00 |
| 21.03.2025 | 48,08 | 48,14 | 47,49 | 47,49 | -2,20% | 62.038,00 |
| 20.03.2025 | 48,00 | 49,15 | 48,00 | 48,56 | -0,14% | 67.796,00 |
| 19.03.2025 | 47,70 | 48,66 | 47,47 | 48,63 | 1,31% | 46.002,00 |
| 18.03.2025 | 47,02 | 48,41 | 46,88 | 48,00 | 1,07% | 32.724,00 |
| 17.03.2025 | 47,04 | 47,97 | 47,04 | 47,49 | 0,21% | 26.142,00 |
| 14.03.2025 | 47,07 | 47,50 | 46,59 | 47,39 | 1,52% | 20.867,00 |
| 13.03.2025 | 47,68 | 48,50 | 46,68 | 46,68 | -0,93% | 15.963,00 |
| 12.03.2025 | 47,03 | 47,70 | 46,31 | 47,12 | 0,45% | 23.859,00 |
| 11.03.2025 | 46,74 | 47,52 | 46,34 | 46,91 | 0,42% | 19.096,00 |
| 10.03.2025 | 48,19 | 48,67 | 46,40 | 46,72 | -4,59% | 33.658,00 |
| 07.03.2025 | 48,92 | 49,61 | 48,09 | 48,96 | -0,39% | 27.495,00 |
| 06.03.2025 | 49,12 | 49,34 | 48,19 | 49,15 | -1,29% | 26.177,00 |
| 05.03.2025 | 50,38 | 50,65 | 49,57 | 49,79 | -1,60% | 32.442,00 |
| 04.03.2025 | 51,58 | 52,13 | 50,45 | 50,60 | -3,32% | 28.487,00 |
| 03.03.2025 | 53,29 | 53,84 | 51,70 | 52,34 | -1,51% | 29.432,00 |
| 28.02.2025 | 52,62 | 53,56 | 52,62 | 53,14 | 1,45% | 30.531,00 |
| 27.02.2025 | 51,92 | 52,88 | 51,70 | 52,38 | 0,46% | 19.643,00 |
| 26.02.2025 | 52,04 | 52,77 | 51,55 | 52,14 | 0,19% | 28.164,00 |
| 25.02.2025 | 51,81 | 52,76 | 51,81 | 52,04 | 0,64% | 22.291,00 |
| 24.02.2025 | 52,59 | 52,59 | 51,59 | 51,71 | -0,71% | 29.093,00 |
| 21.02.2025 | 53,99 | 54,12 | 51,83 | 52,08 | -2,53% | 21.778,00 |
| 20.02.2025 | 53,82 | 54,86 | 52,49 | 53,43 | -1,40% | 29.885,00 |
| 19.02.2025 | 53,90 | 54,34 | 53,47 | 54,19 | -0,15% | 17.111,00 |
| 18.02.2025 | 52,61 | 54,32 | 52,61 | 54,27 | 2,87% | 36.306,00 |
| 14.02.2025 | 53,40 | 53,85 | 52,64 | 52,76 | -1,63% | 19.653,00 |
| 13.02.2025 | 54,47 | 54,47 | 53,00 | 53,63 | -0,85% | 64.234,00 |
| 12.02.2025 | 54,62 | 54,62 | 53,68 | 54,09 | -2,45% | 46.081,00 |
| 11.02.2025 | 54,05 | 55,45 | 54,05 | 55,45 | 1,80% | 50.247,00 |
| 10.02.2025 | 54,97 | 55,42 | 54,47 | 54,47 | -1,14% | 39.913,00 |
| 07.02.2025 | 56,46 | 56,46 | 54,31 | 55,10 | -2,22% | 36.279,00 |
| 06.02.2025 | 55,05 | 56,38 | 55,05 | 56,35 | 2,81% | 49.181,00 |
| 05.02.2025 | 54,87 | 54,95 | 53,75 | 54,81 | 1,31% | 33.174,00 |
| 04.02.2025 | 53,23 | 54,41 | 52,25 | 54,10 | 3,03% | 45.807,00 |
| 03.02.2025 | 51,91 | 53,79 | 51,51 | 52,51 | 1,65% | 54.724,00 |
| 31.01.2025 | 49,90 | 52,98 | 49,89 | 51,66 | 4,26% | 44.111,00 |
| 30.01.2025 | 49,36 | 49,55 | 48,51 | 49,55 | 1,58% | 24.080,00 |
| 29.01.2025 | 48,99 | 49,22 | 47,92 | 48,78 | 0,43% | 34.885,00 |
| 28.01.2025 | 48,41 | 48,68 | 47,85 | 48,57 | -0,18% | 41.332,00 |
| 27.01.2025 | 47,29 | 48,94 | 47,09 | 48,66 | 2,44% | 40.685,00 |
| 24.01.2025 | 46,95 | 47,52 | 46,85 | 47,50 | 0,74% | 14.719,00 |
| 23.01.2025 | 46,00 | 47,26 | 46,00 | 47,15 | 1,20% | 31.340,00 |
| 22.01.2025 | 47,07 | 47,07 | 46,49 | 46,59 | -0,79% | 30.574,00 |
| 21.01.2025 | 46,39 | 47,13 | 46,39 | 46,96 | 2,20% | 33.360,00 |
| 17.01.2025 | 45,73 | 46,34 | 45,20 | 45,95 | 1,17% | 21.616,00 |
| 16.01.2025 | 45,77 | 46,02 | 44,95 | 45,42 | -0,83% | 21.134,00 |
| 15.01.2025 | 46,28 | 46,28 | 45,22 | 45,80 | 1,87% | 23.552,00 |
| 14.01.2025 | 43,91 | 44,98 | 43,91 | 44,96 | 3,07% | 27.959,00 |