52,650$
0,10%
Echtzeit-Aktienkurs First Business Financial Services
Bid:
Ask:
Aktienkurse zur First Business Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 52,18 | 52,72 | 51,65 | 52,53 | -0,13% | 28.985,00 |
| 25.11.2025 | 51,10 | 52,98 | 50,70 | 52,60 | 3,40% | 25.987,00 |
| 24.11.2025 | 51,15 | 51,44 | 50,62 | 50,87 | -1,30% | 17.108,00 |
| 21.11.2025 | 50,02 | 51,82 | 49,57 | 51,54 | 3,35% | 25.507,00 |
| 20.11.2025 | 50,48 | 50,48 | 49,54 | 49,87 | 0,14% | 15.053,00 |
| 19.11.2025 | 50,13 | 50,14 | 49,36 | 49,80 | -0,99% | 16.863,00 |
| 18.11.2025 | 49,99 | 50,62 | 49,99 | 50,30 | -0,08% | 10.743,00 |
| 17.11.2025 | 51,83 | 52,19 | 50,24 | 50,34 | -3,69% | 15.575,00 |
| 14.11.2025 | 51,74 | 52,50 | 51,64 | 52,27 | -0,32% | 11.563,00 |
| 13.11.2025 | 52,81 | 53,17 | 52,23 | 52,44 | -0,29% | 27.199,00 |
| 12.11.2025 | 52,48 | 52,96 | 52,21 | 52,59 | 0,40% | 21.756,00 |
| 11.11.2025 | 52,25 | 52,72 | 51,93 | 52,38 | 0,92% | 11.596,00 |
| 10.11.2025 | 51,56 | 52,27 | 50,80 | 51,90 | 0,86% | 16.134,00 |
| 07.11.2025 | 51,40 | 51,91 | 51,30 | 51,46 | 0,12% | 13.705,00 |
| 06.11.2025 | 51,46 | 52,12 | 51,00 | 51,40 | -0,73% | 23.567,00 |
| 05.11.2025 | 51,06 | 52,39 | 51,02 | 51,78 | 2,24% | 24.451,00 |
| 04.11.2025 | 50,48 | 50,88 | 50,18 | 50,65 | -0,32% | 18.601,00 |
| 03.11.2025 | 51,05 | 51,47 | 49,98 | 50,81 | 0,40% | 38.639,00 |
| 31.10.2025 | 49,72 | 51,21 | 47,87 | 50,61 | 2,94% | 54.617,00 |
| 30.10.2025 | 49,28 | 50,11 | 49,03 | 49,17 | -0,72% | 25.590,00 |
| 29.10.2025 | 49,86 | 50,62 | 48,82 | 49,52 | -1,14% | 36.678,00 |
| 28.10.2025 | 49,80 | 50,73 | 49,80 | 50,09 | -0,28% | 19.567,00 |
| 27.10.2025 | 50,85 | 50,85 | 50,11 | 50,23 | -0,75% | 15.262,00 |
| 24.10.2025 | 49,96 | 50,75 | 49,96 | 50,61 | 1,73% | 10.660,00 |
| 23.10.2025 | 49,68 | 50,14 | 49,24 | 49,75 | -0,16% | 34.901,00 |
| 22.10.2025 | 49,97 | 50,29 | 49,46 | 49,83 | 0,06% | 26.080,00 |
| 21.10.2025 | 49,57 | 49,82 | 49,39 | 49,80 | -0,06% | 19.569,00 |
| 20.10.2025 | 48,76 | 49,83 | 48,74 | 49,83 | 2,64% | 26.920,00 |
| 17.10.2025 | 47,99 | 48,92 | 47,99 | 48,55 | 1,82% | 40.477,00 |
| 16.10.2025 | 49,86 | 49,96 | 46,90 | 47,68 | -4,66% | 48.118,00 |
| 15.10.2025 | 50,91 | 50,91 | 49,46 | 50,01 | -1,34% | 32.401,00 |
| 14.10.2025 | 48,39 | 50,91 | 48,39 | 50,69 | 3,36% | 31.032,00 |
| 13.10.2025 | 49,43 | 49,75 | 46,07 | 49,04 | 0,66% | 45.512,00 |
| 10.10.2025 | 50,18 | 50,24 | 48,72 | 48,72 | -3,22% | 20.808,00 |
| 09.10.2025 | 50,30 | 50,64 | 49,00 | 50,34 | 0,04% | 21.801,00 |
| 08.10.2025 | 50,29 | 50,54 | 49,98 | 50,32 | 0,34% | 18.685,00 |
| 07.10.2025 | 51,07 | 51,94 | 50,12 | 50,15 | -1,65% | 32.301,00 |
| 06.10.2025 | 50,60 | 51,52 | 50,42 | 50,99 | 1,74% | 31.010,00 |
| 03.10.2025 | 50,39 | 50,65 | 49,90 | 50,12 | 0,88% | 5.159,00 |
| 02.10.2025 | 49,78 | 49,98 | 49,23 | 49,69 | -0,67% | 34.594,00 |
| 01.10.2025 | 50,96 | 51,21 | 49,89 | 50,02 | -2,11% | 56.453,00 |
| 30.09.2025 | 50,82 | 51,51 | 50,50 | 51,10 | 0,18% | 125.801,00 |
| 29.09.2025 | 51,89 | 51,89 | 50,70 | 51,01 | -1,75% | 36.553,00 |
| 26.09.2025 | 51,52 | 51,93 | 51,23 | 51,92 | 0,97% | 30.139,00 |
| 25.09.2025 | 51,21 | 51,80 | 51,12 | 51,42 | 0,04% | 31.507,00 |
| 24.09.2025 | 51,40 | 51,67 | 51,14 | 51,40 | -0,58% | 37.070,00 |
| 23.09.2025 | 51,87 | 52,24 | 51,22 | 51,70 | 0,43% | 31.204,00 |
| 22.09.2025 | 51,83 | 52,06 | 51,09 | 51,48 | -1,57% | 47.151,00 |
| 19.09.2025 | 52,49 | 52,49 | 51,55 | 52,30 | -0,73% | 109.167,00 |
| 18.09.2025 | 52,20 | 52,80 | 51,37 | 52,69 | 3,02% | 37.027,00 |
| 17.09.2025 | 51,48 | 52,83 | 51,04 | 51,14 | 0,26% | 35.081,00 |
| 16.09.2025 | 51,73 | 51,73 | 50,74 | 51,01 | -1,78% | 18.900,00 |
| 15.09.2025 | 51,70 | 52,00 | 51,58 | 51,93 | 0,27% | 21.606,00 |
| 12.09.2025 | 51,85 | 52,04 | 51,57 | 51,79 | -1,43% | 19.102,00 |
| 11.09.2025 | 51,74 | 52,54 | 51,72 | 52,54 | 1,55% | 23.716,00 |
| 10.09.2025 | 51,75 | 51,97 | 51,29 | 51,74 | -0,08% | 18.851,00 |
| 09.09.2025 | 52,06 | 52,06 | 51,62 | 51,78 | -0,92% | 14.781,00 |
| 08.09.2025 | 52,27 | 52,37 | 51,53 | 52,26 | 0,48% | 18.779,00 |
| 05.09.2025 | 52,69 | 53,47 | 51,58 | 52,01 | -0,59% | 26.454,00 |
| 04.09.2025 | 51,98 | 52,48 | 51,64 | 52,32 | 1,18% | 18.061,00 |
| 03.09.2025 | 51,52 | 51,94 | 50,93 | 51,71 | -0,17% | 24.114,00 |
| 02.09.2025 | 51,79 | 51,93 | 51,36 | 51,80 | -0,99% | 30.966,00 |
| 29.08.2025 | 52,44 | 52,61 | 52,11 | 52,32 | -0,11% | 23.174,00 |
| 28.08.2025 | 52,29 | 52,66 | 51,76 | 52,38 | -0,21% | 19.708,00 |
| 27.08.2025 | 51,87 | 52,88 | 51,87 | 52,49 | 0,83% | 24.273,00 |
| 26.08.2025 | 51,83 | 52,32 | 51,72 | 52,06 | 1,07% | 25.089,00 |
| 25.08.2025 | 51,89 | 52,38 | 51,32 | 51,51 | -1,09% | 17.692,00 |
| 22.08.2025 | 49,69 | 52,35 | 49,69 | 52,08 | 5,55% | 46.966,00 |
| 21.08.2025 | 49,43 | 49,69 | 48,99 | 49,34 | -0,90% | 18.853,00 |
| 20.08.2025 | 49,93 | 49,94 | 49,19 | 49,79 | 0,63% | 21.613,00 |
| 19.08.2025 | 49,25 | 50,14 | 49,02 | 49,48 | 1,10% | 33.248,00 |
| 18.08.2025 | 49,16 | 49,30 | 48,94 | 48,94 | -1,21% | 16.833,00 |
| 15.08.2025 | 50,00 | 50,00 | 49,00 | 49,54 | -0,54% | 124.492,00 |
| 14.08.2025 | 49,39 | 50,02 | 49,11 | 49,81 | -0,44% | 25.356,00 |
| 13.08.2025 | 50,00 | 50,21 | 49,79 | 50,03 | 1,25% | 24.765,00 |
| 12.08.2025 | 47,71 | 49,47 | 47,71 | 49,41 | 4,53% | 30.109,00 |
| 11.08.2025 | 47,13 | 47,45 | 46,95 | 47,27 | 0,06% | 17.430,00 |
| 08.08.2025 | 46,95 | 47,29 | 46,77 | 47,24 | 1,18% | 26.529,00 |
| 07.08.2025 | 47,01 | 47,20 | 46,55 | 46,69 | -0,43% | 37.197,00 |
| 06.08.2025 | 46,63 | 47,01 | 46,63 | 46,89 | -0,19% | 24.270,00 |
| 05.08.2025 | 46,94 | 47,12 | 46,07 | 46,98 | 0,04% | 42.317,00 |
| 04.08.2025 | 47,51 | 48,25 | 46,62 | 46,96 | 0,15% | 41.971,00 |
| 01.08.2025 | 47,62 | 47,73 | 45,90 | 46,89 | -1,53% | 87.879,00 |
| 31.07.2025 | 47,37 | 47,90 | 46,51 | 47,62 | -0,13% | 46.929,00 |
| 30.07.2025 | 47,91 | 48,70 | 47,49 | 47,68 | -0,19% | 61.874,00 |
| 29.07.2025 | 48,81 | 48,92 | 47,77 | 47,77 | -2,11% | 42.891,00 |
| 28.07.2025 | 48,30 | 49,50 | 47,60 | 48,80 | 0,43% | 45.573,00 |
| 25.07.2025 | 51,58 | 51,58 | 48,35 | 48,59 | -5,67% | 56.266,00 |
| 24.07.2025 | 53,14 | 53,14 | 51,50 | 51,51 | -3,72% | 37.796,00 |
| 23.07.2025 | 54,07 | 54,07 | 53,18 | 53,50 | -0,34% | 20.724,00 |
| 22.07.2025 | 54,00 | 54,49 | 53,68 | 53,68 | -0,24% | 29.440,00 |
| 21.07.2025 | 54,02 | 54,33 | 53,60 | 53,81 | 0,19% | 19.787,00 |
| 18.07.2025 | 54,48 | 54,78 | 53,37 | 53,71 | -0,65% | 26.422,00 |
| 17.07.2025 | 53,43 | 54,30 | 53,43 | 54,06 | 1,43% | 29.329,00 |
| 16.07.2025 | 52,75 | 53,32 | 51,85 | 53,30 | 1,22% | 51.869,00 |
| 15.07.2025 | 54,32 | 54,76 | 52,41 | 52,66 | -2,97% | 60.950,00 |
| 14.07.2025 | 53,08 | 54,27 | 52,85 | 54,27 | 2,71% | 33.572,00 |
| 11.07.2025 | 53,53 | 53,53 | 52,59 | 52,84 | -1,64% | 88.198,00 |
| 10.07.2025 | 53,38 | 54,11 | 52,11 | 53,72 | -0,24% | 34.759,00 |
| 09.07.2025 | 54,21 | 54,22 | 53,46 | 53,85 | 0,28% | 41.314,00 |