45,310$
2,58%
Echtzeit-Aktienkurs First Capital
Bid:
Ask:
Aktienkurse zur First Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 44,16 | 45,89 | 42,29 | 44,76 | 0,79% | 5.882,00 |
| 05.06.2025 | 45,48 | 45,48 | 44,07 | 44,41 | -1,03% | 6.174,00 |
| 04.06.2025 | 45,90 | 46,01 | 43,41 | 44,87 | -4,02% | 9.765,00 |
| 03.06.2025 | 47,25 | 47,48 | 45,09 | 46,75 | -1,88% | 6.469,00 |
| 02.06.2025 | 49,00 | 49,45 | 47,65 | 47,65 | -3,04% | 9.020,00 |
| 30.05.2025 | 49,60 | 49,70 | 49,14 | 49,14 | -2,36% | 3.822,00 |
| 29.05.2025 | 48,50 | 50,50 | 48,50 | 50,33 | 3,03% | 4.322,00 |
| 28.05.2025 | 48,70 | 48,88 | 48,59 | 48,85 | -0,31% | 6.466,00 |
| 27.05.2025 | 49,59 | 49,59 | 48,52 | 49,00 | 0,62% | 8.406,00 |
| 23.05.2025 | 49,10 | 49,74 | 48,54 | 48,70 | -1,52% | 5.681,00 |
| 22.05.2025 | 49,70 | 50,75 | 49,01 | 49,45 | 0,06% | 18.812,00 |
| 21.05.2025 | 49,90 | 49,99 | 49,19 | 49,42 | 0,16% | 6.544,00 |
| 20.05.2025 | 47,77 | 49,75 | 47,77 | 49,34 | 2,45% | 15.369,00 |
| 19.05.2025 | 47,79 | 48,17 | 47,79 | 48,16 | 1,43% | 6.245,00 |
| 16.05.2025 | 47,42 | 48,64 | 47,40 | 47,48 | -0,25% | 11.999,00 |
| 15.05.2025 | 48,48 | 48,62 | 47,22 | 47,60 | -0,10% | 11.165,00 |
| 14.05.2025 | 48,28 | 48,69 | 47,56 | 47,65 | -1,00% | 9.563,00 |
| 13.05.2025 | 48,15 | 48,86 | 47,96 | 48,13 | 0,94% | 7.878,00 |
| 12.05.2025 | 48,10 | 48,25 | 47,35 | 47,68 | 0,44% | 5.897,00 |
| 09.05.2025 | 48,00 | 48,91 | 47,47 | 47,47 | -2,26% | 7.529,00 |
| 08.05.2025 | 45,94 | 50,00 | 45,20 | 48,57 | 5,59% | 13.878,00 |
| 07.05.2025 | 49,55 | 49,55 | 45,68 | 46,00 | -7,16% | 12.825,00 |
| 06.05.2025 | 51,67 | 52,00 | 48,16 | 49,55 | -4,10% | 15.433,00 |
| 05.05.2025 | 50,45 | 53,85 | 50,45 | 51,67 | 2,36% | 23.139,00 |
| 02.05.2025 | 47,92 | 50,58 | 47,92 | 50,48 | 5,04% | 16.763,00 |
| 01.05.2025 | 44,36 | 48,07 | 43,00 | 48,06 | 6,54% | 18.651,00 |
| 30.04.2025 | 48,11 | 48,11 | 45,11 | 45,11 | -6,12% | 15.198,00 |
| 29.04.2025 | 49,50 | 49,50 | 47,94 | 48,05 | -3,23% | 9.564,00 |
| 28.04.2025 | 48,98 | 50,86 | 48,79 | 49,66 | 1,77% | 21.763,00 |
| 25.04.2025 | 48,57 | 49,00 | 47,63 | 48,79 | 0,85% | 17.468,00 |
| 24.04.2025 | 44,44 | 49,11 | 44,44 | 48,38 | 8,16% | 29.886,00 |
| 23.04.2025 | 42,01 | 44,73 | 42,01 | 44,73 | 8,15% | 17.777,00 |
| 22.04.2025 | 40,98 | 41,50 | 40,98 | 41,36 | 1,87% | 13.520,00 |
| 21.04.2025 | 40,65 | 40,83 | 40,60 | 40,60 | -0,02% | 5.190,00 |
| 17.04.2025 | 40,57 | 40,75 | 40,49 | 40,61 | 0,92% | 10.810,00 |
| 16.04.2025 | 40,00 | 40,43 | 40,00 | 40,24 | 0,75% | 12.473,00 |
| 15.04.2025 | 39,79 | 40,00 | 39,79 | 39,94 | 0,53% | 10.341,00 |
| 14.04.2025 | 38,11 | 39,79 | 38,11 | 39,73 | -0,03% | 10.445,00 |
| 11.04.2025 | 39,14 | 39,90 | 39,14 | 39,74 | -0,28% | 7.387,00 |
| 10.04.2025 | 40,02 | 40,13 | 39,76 | 39,85 | -0,15% | 10.590,00 |
| 09.04.2025 | 38,40 | 40,18 | 38,40 | 39,91 | 3,77% | 21.704,00 |
| 08.04.2025 | 38,00 | 38,60 | 38,00 | 38,46 | 0,34% | 7.521,00 |
| 07.04.2025 | 37,63 | 38,33 | 37,53 | 38,33 | 0,74% | 7.993,00 |
| 04.04.2025 | 38,00 | 38,44 | 37,75 | 38,05 | 0,26% | 9.308,00 |
| 03.04.2025 | 38,06 | 38,14 | 37,64 | 37,95 | -0,78% | 9.874,00 |
| 02.04.2025 | 38,30 | 38,89 | 37,90 | 38,25 | 0,10% | 5.235,00 |
| 01.04.2025 | 38,25 | 38,38 | 38,20 | 38,21 | 0,16% | 2.534,00 |
| 31.03.2025 | 38,41 | 38,44 | 38,05 | 38,15 | -0,13% | 3.176,00 |
| 28.03.2025 | 38,55 | 38,55 | 38,02 | 38,20 | 0,26% | 3.289,00 |
| 27.03.2025 | 38,03 | 38,93 | 38,00 | 38,10 | 0,61% | 2.508,00 |
| 26.03.2025 | 37,93 | 37,93 | 37,70 | 37,87 | 0,45% | 1.577,00 |
| 25.03.2025 | 38,18 | 38,35 | 37,70 | 37,70 | -1,00% | 3.428,00 |
| 24.03.2025 | 38,00 | 38,94 | 38,00 | 38,08 | 0,11% | 1.327,00 |
| 21.03.2025 | 38,00 | 38,19 | 38,00 | 38,04 | -0,08% | 5.225,00 |
| 20.03.2025 | 38,10 | 38,11 | 38,06 | 38,07 | 0,03% | 2.614,00 |
| 19.03.2025 | 37,80 | 38,70 | 37,75 | 38,06 | 0,42% | 6.847,00 |
| 18.03.2025 | 38,15 | 38,15 | 37,82 | 37,90 | -0,81% | 4.424,00 |
| 17.03.2025 | 38,08 | 38,26 | 37,50 | 38,21 | 0,42% | 7.689,00 |
| 14.03.2025 | 38,07 | 38,23 | 38,04 | 38,05 | -0,05% | 3.753,00 |
| 13.03.2025 | 37,89 | 38,26 | 36,59 | 38,07 | 0,37% | 8.126,00 |
| 12.03.2025 | 37,90 | 38,00 | 37,60 | 37,93 | 0,08% | 7.134,00 |
| 11.03.2025 | 37,95 | 37,95 | 37,10 | 37,90 | -0,26% | 4.192,00 |
| 10.03.2025 | 38,00 | 38,40 | 38,00 | 38,00 | -1,20% | 2.289,00 |
| 07.03.2025 | 38,65 | 39,00 | 37,15 | 38,46 | -0,23% | 5.288,00 |
| 06.03.2025 | 38,50 | 39,40 | 37,47 | 38,55 | -0,10% | 9.959,00 |
| 05.03.2025 | 37,75 | 38,69 | 37,75 | 38,59 | 3,46% | 5.021,00 |
| 04.03.2025 | 37,12 | 37,43 | 37,00 | 37,30 | 0,84% | 4.914,00 |
| 03.03.2025 | 36,62 | 37,26 | 36,60 | 36,99 | -0,16% | 4.059,00 |
| 28.02.2025 | 37,24 | 37,24 | 36,50 | 37,05 | 0,79% | 2.517,00 |
| 27.02.2025 | 36,40 | 37,30 | 36,35 | 36,76 | 3,26% | 2.119,00 |
| 26.02.2025 | 35,60 | 35,85 | 35,50 | 35,60 | -0,14% | 1.795,00 |
| 25.02.2025 | 35,80 | 35,84 | 35,24 | 35,65 | 3,03% | 1.803,00 |
| 24.02.2025 | 36,59 | 36,59 | 34,60 | 34,60 | -3,86% | 4.276,00 |
| 21.02.2025 | 35,99 | 35,99 | 35,99 | 35,99 | -0,14% | 405,00 |
| 20.02.2025 | 36,25 | 36,48 | 36,04 | 36,04 | 1,21% | 1.857,00 |
| 19.02.2025 | 34,89 | 36,06 | 34,89 | 35,61 | 1,71% | 5.775,00 |
| 18.02.2025 | 34,51 | 35,49 | 34,51 | 35,01 | 0,06% | 1.138,00 |
| 14.02.2025 | 34,10 | 34,99 | 34,10 | 34,99 | 0,00% | 1.840,00 |
| 13.02.2025 | 34,05 | 34,99 | 34,05 | 34,99 | 2,76% | 2.172,00 |
| 12.02.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -0,99% | 372,00 |
| 11.02.2025 | 33,55 | 34,96 | 33,55 | 34,39 | 0,03% | 2.575,00 |
| 10.02.2025 | 33,99 | 34,38 | 33,99 | 34,38 | 2,32% | 1.555,00 |
| 07.02.2025 | 33,20 | 33,60 | 33,00 | 33,60 | 0,33% | 4.902,00 |
| 06.02.2025 | 32,90 | 33,49 | 32,73 | 33,49 | 0,87% | 2.770,00 |
| 05.02.2025 | 33,99 | 33,99 | 33,01 | 33,20 | 3,27% | 1.749,00 |
| 04.02.2025 | 31,25 | 33,99 | 31,25 | 32,15 | 0,47% | 5.847,00 |
| 31.01.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 0,76% | 642,00 |
| 30.01.2025 | 31,70 | 31,93 | 31,70 | 31,76 | -0,59% | 1.918,00 |
| 29.01.2025 | 32,01 | 32,02 | 31,95 | 31,95 | -0,93% | 877,00 |
| 28.01.2025 | 32,00 | 32,50 | 32,00 | 32,25 | 0,00% | 2.455,00 |
| 27.01.2025 | 31,48 | 32,31 | 31,48 | 32,25 | 2,45% | 2.897,00 |
| 24.01.2025 | 32,63 | 32,63 | 31,21 | 31,48 | -5,15% | 3.771,00 |
| 23.01.2025 | 31,35 | 33,22 | 31,35 | 33,19 | 4,54% | 1.540,00 |
| 22.01.2025 | 31,44 | 32,50 | 31,44 | 31,75 | 1,37% | 3.907,00 |
| 21.01.2025 | 31,44 | 32,21 | 31,05 | 31,32 | 1,51% | 2.430,00 |
| 15.01.2025 | 31,20 | 31,20 | 30,49 | 30,86 | -3,37% | 5.094,00 |
| 14.01.2025 | 31,76 | 32,20 | 31,26 | 31,93 | -1,39% | 3.712,00 |
| 13.01.2025 | 31,21 | 32,38 | 31,21 | 32,38 | 1,19% | 701,00 |
| 10.01.2025 | 32,15 | 32,15 | 32,00 | 32,00 | -2,29% | 1.253,00 |
| 08.01.2025 | 32,23 | 33,00 | 32,23 | 32,75 | 1,55% | 679,00 |