47,970$
-3,93%
Echtzeit-Aktienkurs First Business Financial Services
Bid:
Ask:
Aktienkurse zur First Business Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 49,01 | 49,01 | 47,62 | 47,97 | -3,93% | 378,00 |
| 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 |
| 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 |