52,160$
-0,42%
Echtzeit-Aktienkurs First Business Financial Services
Bid:
Ask:
Aktienkurse zur First Business Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 53,99 | 54,20 | 53,58 | 53,70 | -0,07% | 48.557,00 |
| 07.07.2025 | 54,40 | 54,94 | 53,57 | 53,74 | -1,74% | 83.346,00 |
| 03.07.2025 | 53,40 | 55,00 | 53,34 | 54,69 | 2,70% | 57.439,00 |
| 02.07.2025 | 52,37 | 53,52 | 52,02 | 53,25 | 1,56% | 99.806,00 |
| 01.07.2025 | 51,67 | 52,86 | 51,51 | 52,43 | 3,49% | 59.719,00 |
| 30.06.2025 | 51,14 | 51,37 | 50,54 | 50,66 | -0,49% | 68.380,00 |
| 27.06.2025 | 50,78 | 51,48 | 50,57 | 50,91 | 0,57% | 102.500,00 |
| 26.06.2025 | 49,15 | 50,73 | 49,01 | 50,62 | 2,93% | 51.417,00 |
| 25.06.2025 | 48,75 | 49,31 | 48,73 | 49,18 | -0,49% | 64.601,00 |
| 24.06.2025 | 49,20 | 50,31 | 49,20 | 49,42 | 0,53% | 47.899,00 |
| 23.06.2025 | 47,08 | 49,16 | 47,07 | 49,16 | 4,26% | 56.583,00 |
| 20.06.2025 | 47,59 | 47,84 | 47,03 | 47,15 | -0,12% | 83.595,00 |
| 18.06.2025 | 46,51 | 47,77 | 46,44 | 47,21 | 0,89% | 66.580,00 |
| 17.06.2025 | 46,50 | 47,11 | 46,50 | 46,79 | -0,04% | 43.798,00 |
| 16.06.2025 | 48,07 | 48,07 | 46,81 | 46,81 | -1,66% | 32.503,00 |
| 13.06.2025 | 48,40 | 48,72 | 47,59 | 47,60 | -2,70% | 38.437,00 |
| 12.06.2025 | 48,78 | 49,11 | 48,11 | 48,92 | -0,53% | 32.288,00 |
| 11.06.2025 | 49,43 | 49,62 | 48,78 | 49,18 | 0,14% | 52.578,00 |
| 10.06.2025 | 48,36 | 49,34 | 48,36 | 49,11 | 1,91% | 43.273,00 |
| 09.06.2025 | 47,90 | 48,44 | 47,48 | 48,19 | 0,40% | 85.865,00 |
| 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 |