64,490$
1,77%
Echtzeit-Aktienkurs First Capital
Bid:
Ask:
Aktienkurse zur First Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 62,15 | 64,60 | 62,15 | 64,28 | 1,44% | 12.200,00 |
| 02.09.2026 | 61,49 | 63,49 | 61,05 | 63,37 | 2,64% | 15.969,00 |
| 01.09.2026 | 62,13 | 62,32 | 61,25 | 61,74 | -0,42% | 11.839,00 |
| 31.08.2026 | 62,40 | 62,50 | 60,78 | 62,00 | -0,61% | 30.301,00 |
| 28.08.2026 | 61,81 | 62,70 | 61,26 | 62,38 | 1,05% | 15.034,00 |
| 27.08.2026 | 60,73 | 61,74 | 59,96 | 61,73 | 0,64% | 16.259,00 |
| 26.08.2026 | 61,97 | 61,97 | 61,01 | 61,34 | -1,13% | 20.929,00 |
| 25.08.2026 | 61,77 | 62,30 | 61,30 | 62,04 | 0,58% | 21.161,00 |
| 24.08.2026 | 61,82 | 63,09 | 61,69 | 61,69 | -1,16% | 16.626,00 |
| 21.08.2026 | 62,72 | 62,90 | 61,59 | 62,41 | -0,30% | 12.837,00 |
| 20.08.2026 | 62,00 | 63,00 | 62,00 | 62,60 | -0,16% | 10.784,00 |
| 19.08.2026 | 64,35 | 64,35 | 62,21 | 62,70 | -1,89% | 26.973,00 |
| 18.08.2026 | 63,69 | 64,69 | 62,20 | 63,91 | 0,35% | 16.490,00 |
| 17.08.2026 | 64,42 | 64,55 | 62,45 | 63,69 | -1,27% | 13.405,00 |
| 14.08.2026 | 65,00 | 65,61 | 64,04 | 64,51 | -1,41% | 12.243,00 |
| 13.08.2026 | 65,90 | 66,00 | 64,71 | 65,43 | -0,29% | 22.742,00 |
| 12.08.2026 | 64,99 | 66,64 | 64,51 | 65,62 | 1,59% | 13.832,00 |
| 11.08.2026 | 63,77 | 64,59 | 63,74 | 64,59 | 1,33% | 9.956,00 |
| 10.08.2026 | 63,14 | 63,74 | 62,15 | 63,74 | -0,55% | 15.624,00 |
| 07.08.2026 | 63,00 | 64,27 | 62,92 | 64,09 | 0,56% | 7.040,00 |
| 06.08.2026 | 64,99 | 64,99 | 62,26 | 63,73 | -1,53% | 13.116,00 |
| 05.08.2026 | 65,00 | 65,00 | 62,48 | 64,72 | -0,28% | 9.554,00 |
| 04.08.2026 | 66,20 | 66,49 | 64,50 | 64,90 | -2,02% | 23.461,00 |
| 03.08.2026 | 64,00 | 66,77 | 63,10 | 66,24 | 4,68% | 25.006,00 |
| 31.07.2026 | 63,19 | 64,18 | 61,34 | 63,28 | 0,84% | 13.919,00 |
| 30.07.2026 | 63,90 | 63,90 | 62,01 | 62,75 | -1,27% | 11.069,00 |
| 29.07.2026 | 63,25 | 64,78 | 63,00 | 63,56 | -1,09% | 13.220,00 |
| 28.07.2026 | 63,23 | 64,28 | 63,00 | 64,26 | 1,68% | 13.277,00 |
| 27.07.2026 | 59,48 | 63,40 | 59,48 | 63,20 | 4,08% | 21.410,00 |
| 24.07.2026 | 62,02 | 62,02 | 60,00 | 60,72 | 1,03% | 15.217,00 |
| 23.07.2026 | 59,30 | 60,66 | 57,01 | 60,10 | 1,35% | 20.214,00 |
| 22.07.2026 | 60,15 | 60,15 | 57,22 | 59,30 | -1,43% | 22.757,00 |
| 21.07.2026 | 60,35 | 60,35 | 59,20 | 60,16 | -0,31% | 14.511,00 |
| 20.07.2026 | 60,00 | 60,75 | 59,00 | 60,35 | -1,52% | 9.037,00 |
| 17.07.2026 | 62,78 | 62,85 | 60,58 | 61,28 | -3,48% | 13.584,00 |
| 16.07.2026 | 61,97 | 64,70 | 61,97 | 63,49 | 2,57% | 15.011,00 |
| 15.07.2026 | 61,70 | 63,07 | 61,61 | 61,90 | 0,24% | 19.189,00 |
| 14.07.2026 | 61,86 | 62,00 | 61,70 | 61,75 | -0,23% | 7.986,00 |
| 13.07.2026 | 62,15 | 62,51 | 60,51 | 61,89 | -0,16% | 8.431,00 |
| 10.07.2026 | 61,99 | 61,99 | 61,55 | 61,99 | 0,00% | 3.953,00 |
| 09.07.2026 | 56,73 | 61,99 | 56,73 | 61,99 | 0,94% | 4.876,00 |
| 08.07.2026 | 60,00 | 62,11 | 60,00 | 61,41 | -0,73% | 7.462,00 |
| 07.07.2026 | 63,04 | 63,05 | 61,38 | 61,86 | -3,34% | 4.773,00 |
| 06.07.2026 | 65,29 | 65,75 | 63,14 | 64,00 | -1,07% | 5.833,00 |
| 02.07.2026 | 62,86 | 65,07 | 62,86 | 64,69 | -0,42% | 8.452,00 |
| 01.07.2026 | 64,70 | 65,66 | 64,50 | 64,96 | 0,08% | 6.798,00 |
| 30.06.2026 | 64,10 | 65,16 | 64,10 | 64,91 | 0,97% | 5.927,00 |
| 29.06.2026 | 64,95 | 66,11 | 64,08 | 64,28 | -2,77% | 18.643,00 |
| 26.06.2026 | 63,73 | 66,11 | 61,99 | 66,11 | 4,94% | 61.812,00 |
| 25.06.2026 | 66,40 | 66,40 | 62,99 | 63,00 | -4,90% | 9.721,00 |
| 24.06.2026 | 65,89 | 68,55 | 65,89 | 66,25 | 1,60% | 12.361,00 |
| 23.06.2026 | 63,49 | 65,20 | 63,40 | 65,20 | 3,49% | 12.607,00 |
| 22.06.2026 | 63,23 | 63,33 | 62,49 | 63,00 | 0,00% | 6.583,00 |
| 18.06.2026 | 63,78 | 63,78 | 62,86 | 63,00 | -0,21% | 9.902,00 |
| 17.06.2026 | 62,60 | 64,19 | 62,58 | 63,14 | -0,73% | 4.249,00 |
| 16.06.2026 | 64,00 | 64,00 | 63,60 | 63,60 | 0,94% | 3.507,00 |
| 15.06.2026 | 64,09 | 64,09 | 63,01 | 63,01 | -1,84% | 2.398,00 |
| 12.06.2026 | 64,19 | 64,19 | 63,38 | 64,19 | 0,28% | 3.520,00 |
| 11.06.2026 | 64,03 | 65,00 | 64,01 | 64,01 | -1,16% | 3.850,00 |
| 10.06.2026 | 64,83 | 64,83 | 64,76 | 64,76 | -0,25% | 5.211,00 |
| 09.06.2026 | 63,57 | 65,72 | 63,57 | 64,92 | 1,88% | 5.752,00 |
| 08.06.2026 | 66,00 | 66,71 | 63,72 | 63,72 | -3,66% | 5.067,00 |
| 05.06.2026 | 63,00 | 67,74 | 63,00 | 66,14 | 5,55% | 11.862,00 |
| 04.06.2026 | 60,53 | 62,66 | 60,53 | 62,66 | 3,71% | 4.875,00 |
| 03.06.2026 | 60,33 | 61,42 | 60,33 | 60,42 | -1,15% | 5.456,00 |
| 02.06.2026 | 60,22 | 61,71 | 60,22 | 61,12 | 0,13% | 3.730,00 |
| 01.06.2026 | 61,11 | 61,11 | 59,23 | 61,04 | -1,25% | 3.553,00 |
| 29.05.2026 | 61,36 | 62,78 | 61,36 | 61,81 | -0,16% | 4.307,00 |
| 28.05.2026 | 57,39 | 61,91 | 57,39 | 61,91 | 6,72% | 6.811,00 |
| 27.05.2026 | 54,64 | 58,35 | 54,64 | 58,01 | 4,43% | 8.010,00 |
| 26.05.2026 | 55,28 | 55,78 | 53,65 | 55,55 | 2,28% | 11.471,00 |
| 22.05.2026 | 53,02 | 54,56 | 52,85 | 54,31 | 1,40% | 9.848,00 |
| 21.05.2026 | 53,50 | 53,56 | 53,50 | 53,56 | -1,76% | 4.494,00 |
| 20.05.2026 | 55,01 | 55,01 | 54,05 | 54,52 | -0,69% | 5.494,00 |
| 19.05.2026 | 55,81 | 55,81 | 54,90 | 54,90 | 0,37% | 5.420,00 |
| 18.05.2026 | 54,59 | 54,70 | 54,59 | 54,70 | 0,96% | 78,00 |
| 15.05.2026 | 56,30 | 56,30 | 54,18 | 54,18 | -4,78% | 2.532,00 |
| 14.05.2026 | 56,96 | 57,05 | 56,50 | 56,90 | 2,01% | 3.853,00 |
| 13.05.2026 | 57,25 | 57,25 | 55,78 | 55,78 | -2,19% | 3.664,00 |
| 12.05.2026 | 55,41 | 57,03 | 55,34 | 57,03 | -0,58% | 2.448,00 |
| 11.05.2026 | 57,36 | 57,36 | 57,36 | 57,36 | 0,00% | 1.649,00 |
| 08.05.2026 | 55,40 | 57,77 | 55,40 | 57,36 | 0,10% | 3.161,00 |
| 07.05.2026 | 56,00 | 57,46 | 56,00 | 57,30 | 3,69% | 3.693,00 |
| 06.05.2026 | 54,90 | 55,26 | 54,74 | 55,26 | 1,58% | 5.097,00 |
| 05.05.2026 | 54,20 | 54,40 | 54,20 | 54,40 | 0,18% | 2.068,00 |
| 04.05.2026 | 54,56 | 54,72 | 53,38 | 54,30 | -0,48% | 1.979,00 |
| 01.05.2026 | 52,61 | 54,56 | 52,61 | 54,56 | 0,39% | 1.922,00 |
| 30.04.2026 | 54,50 | 55,02 | 54,35 | 54,35 | 1,55% | 6.687,00 |
| 29.04.2026 | 55,40 | 55,41 | 53,52 | 53,52 | -5,11% | 3.918,00 |
| 28.04.2026 | 53,94 | 56,40 | 53,94 | 56,40 | 5,24% | 9.768,00 |
| 27.04.2026 | 52,61 | 54,22 | 52,61 | 53,59 | -0,35% | 3.506,00 |
| 24.04.2026 | 53,81 | 53,81 | 53,78 | 53,78 | 2,01% | 1.928,00 |
| 23.04.2026 | 52,75 | 52,84 | 52,72 | 52,72 | 0,40% | 2.153,00 |
| 22.04.2026 | 52,91 | 52,91 | 52,51 | 52,51 | -0,92% | 3.945,00 |
| 21.04.2026 | 54,05 | 54,05 | 53,00 | 53,00 | -3,16% | 2.552,00 |
| 20.04.2026 | 54,73 | 54,73 | 54,73 | 54,73 | 0,42% | 2.227,00 |
| 17.04.2026 | 53,30 | 54,98 | 50,82 | 54,50 | 3,55% | 4.096,00 |
| 16.04.2026 | 52,61 | 52,63 | 52,14 | 52,63 | -1,28% | 1.956,00 |
| 15.04.2026 | 51,80 | 53,39 | 51,80 | 53,31 | -0,39% | 1.254,00 |
| 14.04.2026 | 51,45 | 53,52 | 51,45 | 53,52 | 1,08% | 3.580,00 |