25,280$
-3,73%
Echtzeit-Aktienkurs First Community Corp
Bid:
Ask:
Aktienkurse zur First Community Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,20 | 26,40 | 25,19 | 25,28 | -3,73% | 61.691,00 |
| 20.02.2025 | 26,82 | 27,00 | 25,81 | 26,26 | -2,05% | 64.443,00 |
| 19.02.2025 | 26,63 | 27,89 | 26,59 | 26,81 | -0,11% | 47.560,00 |
| 18.02.2025 | 27,07 | 27,15 | 25,90 | 26,84 | -1,68% | 86.408,00 |
| 14.02.2025 | 27,27 | 27,96 | 27,00 | 27,30 | 0,11% | 52.601,00 |
| 13.02.2025 | 27,53 | 27,79 | 27,05 | 27,27 | -0,87% | 71.101,00 |
| 12.02.2025 | 27,40 | 27,69 | 27,24 | 27,51 | -0,11% | 101.349,00 |
| 11.02.2025 | 27,45 | 27,88 | 27,28 | 27,54 | 1,25% | 103.739,00 |
| 10.02.2025 | 26,85 | 27,96 | 26,72 | 27,20 | 2,91% | 161.275,00 |
| 07.02.2025 | 26,56 | 27,26 | 26,23 | 26,43 | 0,78% | 199.104,00 |
| 06.02.2025 | 26,62 | 26,88 | 26,15 | 26,23 | -0,32% | 145.053,00 |
| 05.02.2025 | 26,50 | 26,76 | 26,24 | 26,31 | -0,34% | 115.758,00 |
| 04.02.2025 | 26,30 | 26,65 | 26,15 | 26,40 | 3,86% | 264.420,00 |
| 03.02.2025 | 25,29 | 25,81 | 24,39 | 25,42 | -1,97% | 52.524,00 |
| 31.01.2025 | 25,61 | 26,00 | 25,55 | 25,93 | 0,43% | 34.279,00 |
| 30.01.2025 | 25,99 | 26,03 | 25,30 | 25,82 | -0,69% | 31.022,00 |
| 29.01.2025 | 25,98 | 26,81 | 25,85 | 26,00 | 0,31% | 41.114,00 |
| 28.01.2025 | 26,03 | 26,40 | 25,64 | 25,92 | -1,26% | 48.843,00 |
| 27.01.2025 | 26,00 | 27,25 | 25,95 | 26,25 | 1,00% | 146.357,00 |
| 24.01.2025 | 26,20 | 27,28 | 25,56 | 25,99 | 0,10% | 83.367,00 |
| 23.01.2025 | 25,39 | 26,73 | 25,13 | 25,97 | 5,68% | 80.696,00 |
| 22.01.2025 | 25,05 | 25,23 | 24,50 | 24,57 | 1,40% | 19.226,00 |
| 21.01.2025 | 24,19 | 25,23 | 23,95 | 24,23 | -0,12% | 27.436,00 |
| 17.01.2025 | 24,25 | 24,93 | 24,25 | 24,26 | 0,50% | 33.065,00 |
| 16.01.2025 | 23,71 | 24,62 | 23,65 | 24,14 | 1,05% | 53.893,00 |
| 15.01.2025 | 23,31 | 23,94 | 23,31 | 23,89 | 4,01% | 13.135,00 |
| 14.01.2025 | 22,30 | 23,11 | 22,30 | 22,97 | 3,05% | 21.829,00 |
| 13.01.2025 | 22,17 | 22,58 | 22,15 | 22,29 | -0,49% | 16.310,00 |
| 10.01.2025 | 22,80 | 22,80 | 22,11 | 22,40 | -2,74% | 19.764,00 |
| 08.01.2025 | 23,26 | 23,26 | 23,00 | 23,03 | -1,24% | 11.111,00 |
| 07.01.2025 | 23,54 | 23,70 | 23,24 | 23,32 | -1,23% | 20.611,00 |
| 06.01.2025 | 23,67 | 24,07 | 23,55 | 23,61 | -0,38% | 32.748,00 |
| 03.01.2025 | 23,72 | 23,88 | 23,54 | 23,70 | -0,46% | 31.147,00 |
| 02.01.2025 | 23,93 | 24,15 | 23,73 | 23,81 | -0,79% | 23.774,00 |
| 31.12.2024 | 23,79 | 24,11 | 23,73 | 24,00 | 0,29% | 11.372,00 |
| 30.12.2024 | 24,00 | 24,07 | 23,77 | 23,93 | -0,54% | 15.327,00 |
| 27.12.2024 | 24,35 | 24,35 | 23,84 | 24,06 | -1,19% | 17.460,00 |
| 26.12.2024 | 24,48 | 24,48 | 24,23 | 24,35 | -0,45% | 22.668,00 |
| 24.12.2024 | 24,00 | 24,46 | 24,00 | 24,46 | 1,62% | 7.698,00 |
| 23.12.2024 | 23,69 | 24,23 | 23,69 | 24,07 | 0,29% | 22.442,00 |
| 20.12.2024 | 24,27 | 24,75 | 23,96 | 24,00 | -0,74% | 48.493,00 |
| 19.12.2024 | 24,44 | 25,62 | 24,04 | 24,18 | -1,23% | 29.688,00 |
| 18.12.2024 | 25,90 | 26,10 | 24,44 | 24,48 | -5,66% | 29.569,00 |
| 17.12.2024 | 25,90 | 26,12 | 25,49 | 25,95 | 0,35% | 25.413,00 |
| 16.12.2024 | 26,00 | 26,23 | 25,73 | 25,86 | -0,35% | 62.227,00 |
| 13.12.2024 | 26,02 | 26,23 | 25,82 | 25,95 | 0,00% | 182.496,00 |
| 12.12.2024 | 26,06 | 26,15 | 25,87 | 25,95 | -0,23% | 84.518,00 |
| 11.12.2024 | 25,80 | 26,16 | 25,66 | 26,01 | 1,29% | 20.591,00 |
| 10.12.2024 | 25,82 | 26,09 | 24,83 | 25,68 | 0,12% | 18.486,00 |
| 09.12.2024 | 25,65 | 25,93 | 25,50 | 25,65 | 0,12% | 11.810,00 |
| 06.12.2024 | 25,92 | 26,03 | 25,50 | 25,62 | -1,42% | 14.268,00 |
| 05.12.2024 | 26,00 | 26,25 | 25,91 | 25,99 | -0,19% | 16.315,00 |
| 04.12.2024 | 26,03 | 26,45 | 25,74 | 26,04 | -0,50% | 13.087,00 |
| 03.12.2024 | 26,15 | 26,48 | 26,00 | 26,17 | 0,08% | 15.516,00 |
| 02.12.2024 | 26,01 | 26,44 | 25,69 | 26,15 | 0,54% | 29.124,00 |
| 29.11.2024 | 25,92 | 26,03 | 25,68 | 26,01 | 1,29% | 9.906,00 |
| 27.11.2024 | 25,37 | 25,68 | 25,26 | 25,68 | 1,42% | 19.141,00 |
| 26.11.2024 | 25,75 | 26,05 | 25,32 | 25,32 | -0,78% | 24.415,00 |
| 25.11.2024 | 25,25 | 26,27 | 25,05 | 25,52 | 1,88% | 41.221,00 |
| 22.11.2024 | 25,28 | 25,36 | 24,95 | 25,05 | 0,20% | 17.467,00 |
| 21.11.2024 | 25,00 | 25,00 | 24,66 | 25,00 | 2,75% | 6.346,00 |
| 20.11.2024 | 24,56 | 25,07 | 23,79 | 24,33 | -0,37% | 18.007,00 |
| 19.11.2024 | 24,30 | 24,70 | 24,10 | 24,42 | 0,45% | 37.003,00 |
| 18.11.2024 | 24,51 | 24,77 | 24,31 | 24,31 | 0,25% | 35.866,00 |
| 15.11.2024 | 24,01 | 24,38 | 24,01 | 24,25 | 0,46% | 16.398,00 |
| 14.11.2024 | 24,63 | 24,63 | 23,65 | 24,14 | -2,66% | 31.552,00 |
| 13.11.2024 | 25,37 | 25,55 | 24,52 | 24,80 | -0,66% | 12.429,00 |
| 12.11.2024 | 24,98 | 25,35 | 24,78 | 24,97 | -0,10% | 12.926,00 |
| 11.11.2024 | 24,59 | 25,00 | 24,59 | 24,99 | 3,05% | 10.950,00 |
| 08.11.2024 | 24,44 | 24,44 | 24,24 | 24,25 | 0,12% | 9.947,00 |
| 07.11.2024 | 24,24 | 24,69 | 24,01 | 24,22 | -0,74% | 9.591,00 |
| 06.11.2024 | 24,71 | 24,76 | 24,38 | 24,40 | 2,69% | 9.521,00 |
| 05.11.2024 | 23,80 | 24,09 | 23,76 | 23,76 | 1,45% | 9.041,00 |
| 04.11.2024 | 23,65 | 24,04 | 23,40 | 23,42 | -1,72% | 10.019,00 |
| 01.11.2024 | 23,65 | 23,83 | 23,60 | 23,83 | 1,92% | 11.394,00 |
| 31.10.2024 | 23,26 | 23,88 | 23,26 | 23,38 | -1,02% | 11.341,00 |
| 30.10.2024 | 23,90 | 24,33 | 23,62 | 23,62 | -1,23% | 12.382,00 |
| 29.10.2024 | 23,25 | 23,99 | 22,88 | 23,92 | 3,66% | 15.367,00 |
| 28.10.2024 | 22,48 | 23,07 | 22,41 | 23,07 | 2,62% | 3.275,00 |
| 25.10.2024 | 23,07 | 23,20 | 22,35 | 22,48 | -1,66% | 12.643,00 |
| 24.10.2024 | 22,80 | 23,30 | 22,26 | 22,86 | -0,17% | 16.839,00 |
| 23.10.2024 | 23,26 | 23,26 | 22,40 | 22,90 | 0,22% | 11.707,00 |
| 22.10.2024 | 22,88 | 22,98 | 22,50 | 22,85 | 0,62% | 22.112,00 |
| 21.10.2024 | 23,26 | 23,60 | 22,65 | 22,71 | -2,36% | 9.323,00 |
| 18.10.2024 | 23,30 | 23,96 | 23,13 | 23,26 | 0,22% | 12.822,00 |
| 17.10.2024 | 23,59 | 23,59 | 23,21 | 23,21 | 0,22% | 9.459,00 |
| 16.10.2024 | 21,43 | 23,77 | 21,42 | 23,16 | 8,38% | 45.491,00 |
| 15.10.2024 | 21,48 | 21,84 | 21,30 | 21,37 | 0,33% | 17.905,00 |
| 14.10.2024 | 21,26 | 21,69 | 21,26 | 21,30 | -0,33% | 8.970,00 |
| 11.10.2024 | 21,13 | 22,36 | 21,13 | 21,37 | 0,80% | 20.036,00 |
| 10.10.2024 | 20,77 | 21,20 | 20,51 | 21,20 | 2,02% | 7.426,00 |
| 09.10.2024 | 21,11 | 21,22 | 20,72 | 20,78 | -0,91% | 19.147,00 |
| 08.10.2024 | 21,04 | 21,29 | 20,74 | 20,97 | 0,91% | 10.265,00 |
| 07.10.2024 | 20,78 | 21,33 | 20,59 | 20,78 | -0,57% | 19.018,00 |
| 04.10.2024 | 21,19 | 21,37 | 20,82 | 20,90 | -0,71% | 7.827,00 |
| 03.10.2024 | 20,51 | 21,05 | 20,49 | 21,05 | 0,14% | 5.693,00 |
| 02.10.2024 | 21,47 | 21,47 | 20,81 | 21,02 | -0,94% | 10.415,00 |
| 01.10.2024 | 20,85 | 21,58 | 20,85 | 21,22 | -1,03% | 7.145,00 |
| 30.09.2024 | 21,40 | 21,81 | 21,35 | 21,44 | 0,19% | 11.458,00 |
| 27.09.2024 | 21,52 | 21,75 | 21,35 | 21,40 | 0,19% | 16.518,00 |