46,600$
-0,77%
Echtzeit-Aktienkurs First Business Financial Services
Bid:
Ask:
Aktienkurse zur First Business Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 47,33 | 47,33 | 46,27 | 46,60 | -0,77% | 8.181,00 |
| 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 |
| 13.01.2025 | 42,46 | 43,95 | 42,46 | 43,62 | 1,96% | 23.897,00 |
| 10.01.2025 | 43,86 | 43,86 | 42,28 | 42,78 | -3,61% | 27.499,00 |
| 08.01.2025 | 44,07 | 44,52 | 43,91 | 44,38 | 0,16% | 16.435,00 |
| 07.01.2025 | 44,95 | 44,95 | 43,71 | 44,31 | -1,38% | 36.576,00 |
| 06.01.2025 | 45,25 | 45,70 | 44,88 | 44,93 | -0,44% | 20.118,00 |
| 03.01.2025 | 45,00 | 45,26 | 44,01 | 45,13 | 0,22% | 30.598,00 |
| 02.01.2025 | 46,69 | 46,69 | 44,75 | 45,03 | -2,72% | 26.768,00 |
| 31.12.2024 | 46,91 | 47,20 | 45,90 | 46,29 | 0,30% | 121.650,00 |
| 30.12.2024 | 45,93 | 46,42 | 45,93 | 46,15 | 0,61% | 29.662,00 |
| 27.12.2024 | 46,75 | 47,00 | 45,47 | 45,87 | -2,30% | 22.188,00 |
| 26.12.2024 | 46,50 | 47,16 | 46,06 | 46,95 | 0,47% | 26.107,00 |
| 24.12.2024 | 45,84 | 46,74 | 45,42 | 46,73 | 2,68% | 29.644,00 |
| 23.12.2024 | 45,73 | 46,00 | 45,28 | 45,51 | -0,94% | 27.078,00 |
| 20.12.2024 | 44,53 | 46,14 | 44,28 | 45,94 | 2,13% | 88.590,00 |
| 19.12.2024 | 46,20 | 46,20 | 44,59 | 44,98 | -2,22% | 27.660,00 |
| 18.12.2024 | 48,82 | 49,12 | 45,44 | 46,00 | -5,99% | 52.391,00 |
| 17.12.2024 | 48,68 | 49,03 | 48,32 | 48,93 | -0,22% | 20.102,00 |
| 16.12.2024 | 48,92 | 49,15 | 48,51 | 49,04 | 0,08% | 29.124,00 |
| 13.12.2024 | 49,31 | 49,31 | 48,39 | 49,00 | -1,19% | 31.293,00 |
| 12.12.2024 | 50,35 | 50,38 | 49,08 | 49,59 | -1,31% | 17.220,00 |
| 11.12.2024 | 49,44 | 50,27 | 49,44 | 50,25 | 2,32% | 24.393,00 |
| 10.12.2024 | 49,00 | 49,82 | 48,94 | 49,11 | -0,28% | 19.785,00 |
| 09.12.2024 | 49,55 | 49,66 | 49,02 | 49,25 | -0,79% | 19.187,00 |
| 06.12.2024 | 50,04 | 50,04 | 49,11 | 49,64 | -0,90% | 13.471,00 |
| 05.12.2024 | 50,33 | 50,74 | 49,79 | 50,09 | -0,42% | 13.919,00 |
| 04.12.2024 | 49,95 | 50,30 | 49,47 | 50,30 | 0,90% | 19.177,00 |
| 03.12.2024 | 49,90 | 50,73 | 49,63 | 49,85 | -0,66% | 18.938,00 |
| 02.12.2024 | 50,15 | 50,73 | 49,66 | 50,18 | 0,12% | 17.336,00 |
| 29.11.2024 | 50,54 | 50,99 | 50,00 | 50,12 | -0,77% | 13.853,00 |
| 27.11.2024 | 50,93 | 51,83 | 50,19 | 50,51 | -0,82% | 13.404,00 |
| 26.11.2024 | 51,20 | 51,23 | 50,34 | 50,93 | -1,04% | 23.030,00 |
| 25.11.2024 | 50,29 | 52,22 | 50,29 | 51,47 | 1,95% | 43.257,00 |
| 22.11.2024 | 50,50 | 50,69 | 49,93 | 50,48 | 0,66% | 33.515,00 |
| 21.11.2024 | 50,21 | 50,48 | 50,15 | 50,15 | 0,71% | 14.205,00 |
| 20.11.2024 | 49,85 | 50,20 | 49,26 | 49,80 | -0,31% | 17.488,00 |
| 19.11.2024 | 48,70 | 50,07 | 48,30 | 49,95 | 1,81% | 34.433,00 |
| 18.11.2024 | 49,57 | 49,57 | 48,64 | 49,06 | -1,53% | 33.544,00 |
| 15.11.2024 | 50,24 | 50,27 | 49,24 | 49,82 | -0,22% | 21.163,00 |
| 14.11.2024 | 50,36 | 50,36 | 49,22 | 49,93 | -1,15% | 20.826,00 |
| 13.11.2024 | 51,49 | 51,92 | 50,48 | 50,51 | -1,02% | 27.260,00 |
| 12.11.2024 | 50,63 | 51,24 | 50,44 | 51,03 | 0,82% | 33.018,00 |
| 11.11.2024 | 49,49 | 50,74 | 49,48 | 50,62 | 3,85% | 37.702,00 |
| 08.11.2024 | 47,81 | 48,94 | 47,63 | 48,74 | 1,14% | 22.145,00 |
| 07.11.2024 | 49,96 | 49,96 | 48,09 | 48,19 | -4,00% | 63.029,00 |
| 06.11.2024 | 46,86 | 50,22 | 46,86 | 50,20 | 13,01% | 68.523,00 |
| 05.11.2024 | 43,39 | 44,55 | 43,39 | 44,42 | 3,62% | 20.857,00 |
| 04.11.2024 | 43,06 | 43,12 | 42,45 | 42,87 | -0,72% | 12.437,00 |
| 01.11.2024 | 42,92 | 43,55 | 42,81 | 43,18 | 0,89% | 17.042,00 |
| 31.10.2024 | 44,21 | 44,21 | 42,53 | 42,80 | -3,19% | 38.227,00 |
| 30.10.2024 | 44,54 | 44,99 | 43,89 | 44,21 | -0,09% | 10.791,00 |
| 29.10.2024 | 44,24 | 44,99 | 43,93 | 44,25 | -1,03% | 12.617,00 |
| 28.10.2024 | 43,47 | 44,87 | 43,47 | 44,71 | 4,24% | 18.306,00 |
| 25.10.2024 | 44,36 | 44,36 | 42,66 | 42,89 | -4,31% | 22.879,00 |
| 24.10.2024 | 44,32 | 44,82 | 43,52 | 44,82 | 0,97% | 17.600,00 |
| 23.10.2024 | 44,98 | 44,98 | 43,90 | 44,39 | -1,29% | 17.417,00 |
| 22.10.2024 | 43,09 | 44,99 | 43,09 | 44,97 | 3,71% | 29.974,00 |
| 21.10.2024 | 44,00 | 44,18 | 43,19 | 43,36 | -3,56% | 14.371,00 |
| 18.10.2024 | 45,75 | 45,75 | 44,80 | 44,96 | -2,03% | 13.895,00 |
| 17.10.2024 | 45,20 | 45,91 | 44,99 | 45,89 | 1,57% | 14.947,00 |
| 16.10.2024 | 44,75 | 45,52 | 44,74 | 45,18 | 1,23% | 21.075,00 |
| 15.10.2024 | 44,36 | 45,48 | 44,36 | 44,63 | 0,77% | 22.474,00 |
| 14.10.2024 | 43,65 | 44,36 | 43,45 | 44,29 | 1,37% | 17.868,00 |
| 11.10.2024 | 42,01 | 43,69 | 42,01 | 43,69 | 4,12% | 28.762,00 |
| 10.10.2024 | 41,60 | 42,04 | 41,50 | 41,96 | -0,45% | 9.261,00 |
| 09.10.2024 | 41,96 | 42,66 | 41,51 | 42,15 | -0,21% | 27.461,00 |
| 08.10.2024 | 43,18 | 43,18 | 42,24 | 42,24 | -1,55% | 7.123,00 |
| 07.10.2024 | 42,74 | 42,98 | 42,64 | 42,91 | 0,18% | 9.397,00 |
| 04.10.2024 | 42,68 | 43,29 | 42,01 | 42,83 | 1,98% | 23.816,00 |
| 03.10.2024 | 42,35 | 42,60 | 41,47 | 42,00 | -1,64% | 20.681,00 |
| 02.10.2024 | 43,50 | 43,50 | 42,70 | 42,70 | -1,68% | 5.872,00 |
| 01.10.2024 | 45,22 | 45,22 | 42,38 | 43,43 | -4,36% | 19.130,00 |
| 30.09.2024 | 45,45 | 46,13 | 45,20 | 45,41 | 0,42% | 20.814,00 |
| 27.09.2024 | 44,46 | 45,82 | 44,46 | 45,22 | 1,78% | 60.086,00 |
| 26.09.2024 | 44,34 | 44,57 | 43,80 | 44,43 | 1,23% | 17.714,00 |
| 25.09.2024 | 43,93 | 44,06 | 43,74 | 43,89 | -1,28% | 6.777,00 |
| 24.09.2024 | 44,30 | 44,78 | 43,52 | 44,46 | -0,13% | 14.924,00 |
| 23.09.2024 | 44,26 | 44,64 | 44,00 | 44,52 | -0,89% | 10.582,00 |
| 20.09.2024 | 45,38 | 45,79 | 44,48 | 44,92 | -2,67% | 65.965,00 |
| 19.09.2024 | 46,44 | 46,44 | 45,65 | 46,15 | 1,29% | 18.438,00 |
| 18.09.2024 | 44,64 | 45,99 | 44,23 | 45,56 | 2,06% | 16.782,00 |
| 17.09.2024 | 44,82 | 45,30 | 43,63 | 44,64 | 0,88% | 39.511,00 |
| 16.09.2024 | 43,83 | 44,47 | 43,83 | 44,25 | 2,34% | 10.493,00 |
| 13.09.2024 | 42,79 | 43,47 | 42,79 | 43,24 | 1,50% | 15.126,00 |
| 12.09.2024 | 42,37 | 42,73 | 42,37 | 42,60 | 0,16% | 7.371,00 |
| 11.09.2024 | 42,06 | 42,53 | 41,37 | 42,53 | 0,02% | 5.811,00 |
| 10.09.2024 | 43,01 | 43,10 | 41,31 | 42,52 | -1,07% | 17.209,00 |
| 09.09.2024 | 43,51 | 43,86 | 42,98 | 42,98 | -0,46% | 8.676,00 |
| 06.09.2024 | 43,25 | 43,62 | 42,55 | 43,18 | 0,40% | 19.617,00 |
| 05.09.2024 | 43,00 | 43,39 | 42,59 | 43,01 | -1,67% | 5.936,00 |
| 04.09.2024 | 44,49 | 44,77 | 43,74 | 43,74 | -1,17% | 9.755,00 |
| 03.09.2024 | 45,01 | 45,01 | 44,04 | 44,26 | -2,45% | 5.538,00 |
| 30.08.2024 | 44,90 | 45,48 | 44,64 | 45,37 | 0,58% | 6.773,00 |
| 29.08.2024 | 45,00 | 45,11 | 44,83 | 45,11 | 0,56% | 5.945,00 |
| 28.08.2024 | 44,38 | 45,23 | 44,38 | 44,86 | 0,27% | 13.205,00 |