25,190$
1,21%
Echtzeit-Aktienkurs First Community Corp
Bid:
Ask:
Aktienkurse zur First Community Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 24,80 | 25,26 | 24,80 | 25,21 | 1,29% | 42.634,00 |
| 16.07.2025 | 24,75 | 24,93 | 24,40 | 24,89 | 0,89% | 45.447,00 |
| 15.07.2025 | 25,36 | 25,36 | 24,55 | 24,67 | -1,83% | 40.910,00 |
| 14.07.2025 | 24,50 | 25,17 | 24,00 | 25,13 | 1,17% | 78.314,00 |
| 11.07.2025 | 25,37 | 25,37 | 24,82 | 24,84 | -1,93% | 16.466,00 |
| 10.07.2025 | 25,25 | 25,48 | 25,25 | 25,33 | 0,16% | 13.867,00 |
| 09.07.2025 | 25,55 | 25,55 | 25,01 | 25,29 | -0,24% | 26.126,00 |
| 08.07.2025 | 25,59 | 25,70 | 25,31 | 25,35 | -0,98% | 37.407,00 |
| 07.07.2025 | 25,76 | 25,95 | 25,46 | 25,60 | -0,62% | 23.670,00 |
| 03.07.2025 | 25,67 | 25,84 | 25,67 | 25,76 | 1,62% | 16.898,00 |
| 02.07.2025 | 25,21 | 25,46 | 25,15 | 25,35 | 1,48% | 26.147,00 |
| 01.07.2025 | 24,25 | 25,31 | 24,25 | 24,98 | 2,45% | 31.472,00 |
| 30.06.2025 | 23,90 | 24,52 | 23,79 | 24,38 | 2,97% | 51.184,00 |
| 27.06.2025 | 24,02 | 24,22 | 23,62 | 23,68 | -1,04% | 935.855,00 |
| 26.06.2025 | 23,74 | 24,00 | 23,60 | 23,93 | 1,74% | 52.179,00 |
| 25.06.2025 | 23,70 | 23,79 | 23,35 | 23,52 | -0,93% | 38.278,00 |
| 24.06.2025 | 23,22 | 23,84 | 23,22 | 23,74 | 2,66% | 39.058,00 |
| 23.06.2025 | 22,56 | 23,16 | 22,56 | 23,13 | 2,32% | 49.999,00 |
| 20.06.2025 | 23,01 | 23,01 | 22,47 | 22,60 | 1,39% | 33.500,00 |
| 18.06.2025 | 22,20 | 22,56 | 22,20 | 22,29 | 0,38% | 24.889,00 |
| 17.06.2025 | 22,56 | 22,60 | 22,20 | 22,21 | -0,74% | 24.504,00 |
| 16.06.2025 | 22,97 | 23,18 | 22,37 | 22,37 | -0,67% | 22.720,00 |
| 13.06.2025 | 23,16 | 23,30 | 21,80 | 22,52 | -3,06% | 25.650,00 |
| 12.06.2025 | 23,18 | 23,55 | 23,05 | 23,23 | -0,77% | 21.113,00 |
| 11.06.2025 | 23,51 | 23,59 | 23,30 | 23,41 | 0,47% | 19.756,00 |
| 10.06.2025 | 23,45 | 23,61 | 23,30 | 23,30 | -0,21% | 58.322,00 |
| 09.06.2025 | 23,39 | 23,55 | 23,31 | 23,35 | 0,17% | 24.147,00 |
| 06.06.2025 | 23,10 | 23,56 | 23,10 | 23,31 | 0,65% | 21.068,00 |
| 05.06.2025 | 23,68 | 23,68 | 23,07 | 23,16 | -0,13% | 18.220,00 |
| 04.06.2025 | 23,43 | 23,55 | 23,08 | 23,19 | -0,98% | 42.383,00 |
| 03.06.2025 | 23,44 | 23,84 | 23,34 | 23,42 | 0,00% | 20.627,00 |
| 02.06.2025 | 23,49 | 23,75 | 23,33 | 23,42 | -1,18% | 28.808,00 |
| 30.05.2025 | 23,69 | 23,88 | 23,50 | 23,70 | 0,00% | 13.807,00 |
| 29.05.2025 | 23,54 | 23,70 | 23,50 | 23,70 | 0,85% | 11.811,00 |
| 28.05.2025 | 23,77 | 23,85 | 23,50 | 23,50 | -1,05% | 21.520,00 |
| 27.05.2025 | 23,63 | 24,12 | 23,50 | 23,75 | 2,15% | 28.448,00 |
| 23.05.2025 | 23,76 | 23,76 | 23,25 | 23,25 | -1,06% | 32.030,00 |
| 22.05.2025 | 23,79 | 23,89 | 23,46 | 23,50 | -0,89% | 29.467,00 |
| 21.05.2025 | 23,90 | 24,29 | 23,65 | 23,71 | -1,58% | 23.537,00 |
| 20.05.2025 | 23,75 | 24,87 | 23,64 | 24,09 | 1,13% | 26.148,00 |
| 19.05.2025 | 23,52 | 24,28 | 23,52 | 23,82 | 0,04% | 17.029,00 |
| 16.05.2025 | 24,02 | 24,18 | 23,73 | 23,81 | -0,79% | 21.055,00 |
| 15.05.2025 | 24,00 | 24,22 | 24,00 | 24,00 | -0,33% | 16.526,00 |
| 14.05.2025 | 24,02 | 24,49 | 23,75 | 24,08 | -0,12% | 19.492,00 |
| 13.05.2025 | 24,10 | 24,24 | 23,75 | 24,11 | 0,04% | 17.928,00 |
| 12.05.2025 | 24,80 | 24,94 | 24,10 | 24,10 | 0,58% | 28.035,00 |
| 09.05.2025 | 24,05 | 24,14 | 23,65 | 23,96 | 0,42% | 19.366,00 |
| 08.05.2025 | 23,72 | 24,52 | 23,72 | 23,86 | 0,68% | 25.400,00 |
| 07.05.2025 | 24,25 | 24,25 | 23,60 | 23,70 | -0,42% | 19.375,00 |
| 06.05.2025 | 23,95 | 24,61 | 23,72 | 23,80 | -1,86% | 20.016,00 |
| 05.05.2025 | 24,35 | 24,75 | 24,25 | 24,25 | -0,94% | 20.103,00 |
| 02.05.2025 | 24,62 | 24,93 | 24,35 | 24,48 | 0,58% | 29.333,00 |
| 01.05.2025 | 23,48 | 24,38 | 23,46 | 24,34 | 3,53% | 22.422,00 |
| 30.04.2025 | 23,80 | 23,80 | 23,40 | 23,51 | -1,22% | 35.448,00 |
| 29.04.2025 | 23,80 | 24,17 | 23,67 | 23,80 | 0,42% | 24.055,00 |
| 28.04.2025 | 23,76 | 23,95 | 23,62 | 23,70 | -0,42% | 18.791,00 |
| 25.04.2025 | 23,94 | 24,31 | 23,51 | 23,80 | -0,92% | 33.720,00 |
| 24.04.2025 | 23,73 | 24,93 | 23,51 | 24,02 | 1,95% | 34.622,00 |
| 23.04.2025 | 23,33 | 24,14 | 23,01 | 23,56 | 6,03% | 33.987,00 |
| 22.04.2025 | 21,66 | 22,68 | 21,44 | 22,22 | 4,76% | 30.732,00 |
| 21.04.2025 | 21,11 | 21,51 | 20,31 | 21,21 | -0,47% | 24.312,00 |
| 17.04.2025 | 21,30 | 21,58 | 21,00 | 21,31 | 0,00% | 34.437,00 |
| 16.04.2025 | 21,23 | 21,49 | 21,18 | 21,31 | -0,14% | 21.577,00 |
| 15.04.2025 | 20,85 | 21,46 | 20,62 | 21,34 | 1,72% | 34.472,00 |
| 14.04.2025 | 20,92 | 21,17 | 20,36 | 20,98 | 1,70% | 22.173,00 |
| 11.04.2025 | 20,80 | 21,60 | 19,76 | 20,63 | -1,22% | 27.344,00 |
| 10.04.2025 | 21,31 | 21,50 | 20,62 | 20,89 | -4,13% | 52.510,00 |
| 09.04.2025 | 19,97 | 22,28 | 19,90 | 21,79 | 7,69% | 33.284,00 |
| 08.04.2025 | 21,07 | 21,49 | 19,92 | 20,23 | -3,07% | 33.668,00 |
| 07.04.2025 | 19,97 | 20,93 | 19,46 | 20,87 | 1,41% | 37.101,00 |
| 04.04.2025 | 20,60 | 20,75 | 19,83 | 20,58 | -2,33% | 49.809,00 |
| 03.04.2025 | 21,70 | 21,74 | 21,05 | 21,07 | -7,18% | 74.010,00 |
| 02.04.2025 | 22,49 | 22,91 | 22,35 | 22,70 | 1,02% | 23.222,00 |
| 01.04.2025 | 22,41 | 22,55 | 21,86 | 22,47 | -0,35% | 55.192,00 |
| 31.03.2025 | 22,20 | 22,60 | 22,17 | 22,55 | 0,85% | 48.225,00 |
| 28.03.2025 | 22,51 | 22,53 | 22,10 | 22,36 | -1,37% | 37.864,00 |
| 27.03.2025 | 22,67 | 22,79 | 22,40 | 22,67 | 0,76% | 16.143,00 |
| 26.03.2025 | 22,60 | 22,89 | 22,41 | 22,50 | -0,66% | 24.013,00 |
| 25.03.2025 | 22,56 | 22,86 | 22,19 | 22,65 | 0,35% | 83.306,00 |
| 24.03.2025 | 22,20 | 22,68 | 22,20 | 22,57 | 2,08% | 31.458,00 |
| 21.03.2025 | 22,25 | 22,34 | 21,90 | 22,11 | -1,12% | 44.158,00 |
| 20.03.2025 | 22,07 | 22,39 | 22,00 | 22,36 | 0,00% | 74.808,00 |
| 19.03.2025 | 22,46 | 22,63 | 22,07 | 22,36 | 0,00% | 23.579,00 |
| 18.03.2025 | 22,40 | 22,41 | 21,98 | 22,36 | -0,27% | 58.216,00 |
| 17.03.2025 | 22,25 | 22,78 | 22,13 | 22,42 | -0,13% | 32.237,00 |
| 14.03.2025 | 21,80 | 22,54 | 21,80 | 22,45 | 3,41% | 47.914,00 |
| 13.03.2025 | 22,20 | 22,24 | 21,60 | 21,71 | -2,65% | 51.066,00 |
| 12.03.2025 | 22,14 | 22,51 | 21,95 | 22,30 | 2,29% | 23.051,00 |
| 11.03.2025 | 22,31 | 22,41 | 21,55 | 21,80 | -2,20% | 30.257,00 |
| 10.03.2025 | 22,79 | 23,04 | 22,25 | 22,29 | -3,96% | 67.574,00 |
| 07.03.2025 | 23,48 | 23,58 | 22,74 | 23,21 | -0,73% | 38.708,00 |
| 06.03.2025 | 23,52 | 23,68 | 22,99 | 23,38 | -1,76% | 35.632,00 |
| 05.03.2025 | 23,70 | 24,00 | 23,18 | 23,80 | 0,00% | 40.295,00 |
| 04.03.2025 | 24,63 | 24,92 | 23,33 | 23,80 | -4,84% | 64.008,00 |
| 03.03.2025 | 25,00 | 25,92 | 24,70 | 25,01 | 0,32% | 59.746,00 |
| 28.02.2025 | 24,95 | 25,43 | 24,64 | 24,93 | 1,22% | 48.555,00 |
| 27.02.2025 | 24,59 | 25,26 | 24,50 | 24,63 | -0,16% | 27.190,00 |
| 26.02.2025 | 24,59 | 25,10 | 24,18 | 24,67 | 0,20% | 41.060,00 |
| 25.02.2025 | 24,79 | 25,35 | 24,39 | 24,62 | -0,89% | 44.772,00 |
| 24.02.2025 | 25,45 | 26,08 | 24,70 | 24,84 | -1,74% | 64.822,00 |