30,620$
0,43%
Echtzeit-Aktienkurs First Community Corp
Bid:
Ask:
Aktienkurse zur First Community Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 30,54 | 30,82 | 30,03 | 30,62 | 0,43% | 69.005,00 |
| 19.02.2026 | 29,87 | 30,60 | 29,85 | 30,49 | 1,26% | 56.242,00 |
| 18.02.2026 | 30,25 | 30,73 | 29,90 | 30,11 | -0,45% | 43.155,00 |
| 17.02.2026 | 30,10 | 30,50 | 30,10 | 30,25 | 1,09% | 84.129,00 |
| 13.02.2026 | 30,07 | 30,12 | 29,75 | 29,92 | 0,40% | 72.948,00 |
| 12.02.2026 | 30,17 | 30,17 | 29,27 | 29,80 | -0,53% | 65.009,00 |
| 11.02.2026 | 30,44 | 30,69 | 29,86 | 29,96 | -0,83% | 46.987,00 |
| 10.02.2026 | 30,68 | 30,83 | 30,18 | 30,21 | -1,79% | 54.138,00 |
| 09.02.2026 | 30,89 | 31,04 | 30,72 | 30,76 | -0,26% | 55.408,00 |
| 06.02.2026 | 30,98 | 31,43 | 30,80 | 30,84 | 0,10% | 48.178,00 |
| 05.02.2026 | 30,63 | 31,32 | 30,63 | 30,81 | 0,13% | 97.979,00 |
| 04.02.2026 | 30,78 | 31,44 | 30,63 | 30,77 | 0,52% | 62.042,00 |
| 03.02.2026 | 30,20 | 30,95 | 30,05 | 30,61 | 1,32% | 99.228,00 |
| 02.02.2026 | 29,42 | 30,34 | 29,42 | 30,21 | 3,04% | 85.518,00 |
| 30.01.2026 | 29,00 | 29,41 | 28,76 | 29,32 | 0,93% | 50.973,00 |
| 29.01.2026 | 29,17 | 29,85 | 28,78 | 29,05 | 0,69% | 81.807,00 |
| 28.01.2026 | 28,71 | 28,90 | 27,90 | 28,85 | 0,94% | 79.017,00 |
| 27.01.2026 | 28,84 | 28,84 | 28,39 | 28,58 | -0,49% | 51.336,00 |
| 26.01.2026 | 28,75 | 28,85 | 28,24 | 28,72 | -0,62% | 96.651,00 |
| 23.01.2026 | 29,93 | 30,11 | 28,58 | 28,90 | -3,34% | 70.940,00 |
| 22.01.2026 | 29,79 | 30,31 | 29,50 | 29,90 | 1,39% | 198.097,00 |
| 21.01.2026 | 29,00 | 29,97 | 29,00 | 29,49 | 1,83% | 134.889,00 |
| 20.01.2026 | 28,98 | 29,27 | 28,75 | 28,96 | -1,12% | 51.520,00 |
| 16.01.2026 | 29,40 | 29,56 | 29,05 | 29,29 | -0,88% | 82.013,00 |
| 15.01.2026 | 29,50 | 29,82 | 29,40 | 29,55 | 0,22% | 103.410,00 |
| 14.01.2026 | 29,63 | 29,77 | 29,33 | 29,49 | 0,05% | 167.774,00 |
| 13.01.2026 | 29,73 | 30,22 | 29,27 | 29,47 | -0,27% | 51.028,00 |
| 12.01.2026 | 29,80 | 29,80 | 29,35 | 29,55 | -0,67% | 19.449,00 |
| 09.01.2026 | 30,11 | 30,21 | 29,69 | 29,75 | -0,80% | 25.366,00 |
| 08.01.2026 | 29,47 | 30,15 | 29,31 | 29,99 | 2,04% | 61.243,00 |
| 07.01.2026 | 29,57 | 29,88 | 29,12 | 29,39 | -0,88% | 26.160,00 |
| 06.01.2026 | 29,50 | 29,73 | 29,15 | 29,65 | 0,14% | 38.173,00 |
| 05.01.2026 | 28,92 | 30,02 | 28,92 | 29,61 | 2,21% | 34.262,00 |
| 02.01.2026 | 29,80 | 29,86 | 28,96 | 28,97 | -2,29% | 21.140,00 |
| 31.12.2025 | 29,89 | 30,50 | 29,58 | 29,65 | -0,30% | 22.639,00 |
| 30.12.2025 | 29,97 | 29,99 | 29,61 | 29,74 | -0,54% | 24.486,00 |
| 29.12.2025 | 29,88 | 30,01 | 29,70 | 29,90 | 0,47% | 16.902,00 |
| 26.12.2025 | 30,00 | 30,07 | 29,62 | 29,76 | -0,37% | 18.184,00 |
| 24.12.2025 | 30,10 | 30,20 | 29,77 | 29,87 | -0,20% | 13.820,00 |
| 23.12.2025 | 30,26 | 30,50 | 29,93 | 29,93 | -1,42% | 31.519,00 |
| 22.12.2025 | 30,65 | 31,02 | 30,28 | 30,36 | -1,11% | 50.819,00 |
| 19.12.2025 | 31,04 | 31,38 | 30,33 | 30,70 | -1,10% | 104.191,00 |
| 18.12.2025 | 31,15 | 31,49 | 30,85 | 31,04 | 0,02% | 55.427,00 |
| 17.12.2025 | 31,25 | 31,33 | 30,81 | 31,04 | -0,43% | 52.435,00 |
| 16.12.2025 | 31,48 | 31,50 | 31,10 | 31,17 | 0,19% | 52.571,00 |
| 15.12.2025 | 30,80 | 31,49 | 30,80 | 31,11 | 1,50% | 86.780,00 |
| 12.12.2025 | 30,71 | 30,78 | 30,49 | 30,65 | 0,62% | 52.005,00 |
| 11.12.2025 | 30,00 | 30,55 | 30,00 | 30,46 | 1,50% | 60.677,00 |
| 10.12.2025 | 29,38 | 30,12 | 29,22 | 30,01 | 2,63% | 72.668,00 |
| 09.12.2025 | 29,40 | 29,61 | 29,22 | 29,24 | -0,48% | 32.936,00 |
| 08.12.2025 | 29,56 | 29,56 | 29,03 | 29,38 | 0,00% | 28.954,00 |
| 05.12.2025 | 29,48 | 29,57 | 29,25 | 29,38 | -0,03% | 15.284,00 |
| 04.12.2025 | 29,45 | 29,52 | 29,26 | 29,39 | 0,27% | 27.784,00 |
| 03.12.2025 | 28,73 | 29,45 | 28,66 | 29,31 | 1,91% | 26.904,00 |
| 02.12.2025 | 29,23 | 29,39 | 28,76 | 28,76 | -1,05% | 21.190,00 |
| 01.12.2025 | 29,02 | 29,40 | 28,79 | 29,07 | 0,16% | 22.785,00 |
| 28.11.2025 | 28,79 | 29,05 | 28,79 | 29,02 | 0,00% | 8.617,00 |
| 26.11.2025 | 29,01 | 29,18 | 28,73 | 29,02 | -0,38% | 23.571,00 |
| 25.11.2025 | 28,42 | 29,23 | 28,42 | 29,13 | 3,26% | 32.198,00 |
| 24.11.2025 | 28,51 | 28,76 | 28,13 | 28,21 | -0,39% | 12.330,00 |
| 21.11.2025 | 27,40 | 28,45 | 27,39 | 28,32 | 3,40% | 26.613,00 |
| 20.11.2025 | 27,70 | 27,99 | 27,38 | 27,39 | -0,44% | 23.146,00 |
| 19.11.2025 | 27,68 | 27,68 | 27,20 | 27,51 | 0,59% | 18.508,00 |
| 18.11.2025 | 27,07 | 27,52 | 27,00 | 27,35 | 1,26% | 29.296,00 |
| 17.11.2025 | 27,98 | 28,07 | 27,00 | 27,01 | -2,56% | 45.208,00 |
| 14.11.2025 | 27,90 | 27,90 | 27,40 | 27,72 | -0,11% | 20.531,00 |
| 13.11.2025 | 27,67 | 27,78 | 27,48 | 27,75 | 1,09% | 17.722,00 |
| 12.11.2025 | 27,40 | 27,76 | 27,33 | 27,45 | 0,11% | 14.923,00 |
| 11.11.2025 | 27,25 | 27,43 | 27,20 | 27,42 | 0,51% | 21.223,00 |
| 10.11.2025 | 26,90 | 27,33 | 26,85 | 27,28 | 1,41% | 15.964,00 |
| 07.11.2025 | 26,55 | 26,96 | 26,55 | 26,90 | 0,71% | 10.574,00 |
| 06.11.2025 | 27,15 | 27,15 | 26,70 | 26,71 | -0,34% | 12.025,00 |
| 05.11.2025 | 26,78 | 27,10 | 26,60 | 26,80 | 0,71% | 21.449,00 |
| 04.11.2025 | 26,61 | 26,74 | 26,42 | 26,61 | -0,93% | 24.083,00 |
| 03.11.2025 | 26,81 | 26,90 | 26,55 | 26,86 | 0,19% | 23.760,00 |
| 31.10.2025 | 27,00 | 27,49 | 26,75 | 26,81 | -1,18% | 23.492,00 |
| 30.10.2025 | 26,50 | 27,14 | 26,50 | 27,13 | 1,88% | 43.560,00 |
| 29.10.2025 | 27,30 | 27,57 | 26,63 | 26,63 | -2,70% | 31.074,00 |
| 28.10.2025 | 27,40 | 27,54 | 27,10 | 27,37 | -0,26% | 65.289,00 |
| 27.10.2025 | 27,45 | 27,92 | 27,14 | 27,44 | -0,04% | 26.158,00 |
| 24.10.2025 | 27,56 | 27,95 | 27,35 | 27,45 | 0,66% | 24.323,00 |
| 23.10.2025 | 27,91 | 27,93 | 27,25 | 27,27 | -2,29% | 27.441,00 |
| 22.10.2025 | 27,52 | 28,30 | 27,35 | 27,91 | 2,42% | 61.720,00 |
| 21.10.2025 | 27,05 | 27,37 | 25,92 | 27,25 | 0,74% | 30.850,00 |
| 20.10.2025 | 26,76 | 27,09 | 26,71 | 27,05 | 1,08% | 29.328,00 |
| 17.10.2025 | 27,25 | 29,42 | 26,71 | 26,76 | -1,47% | 35.881,00 |
| 16.10.2025 | 28,35 | 28,36 | 27,03 | 27,16 | -4,03% | 43.452,00 |
| 15.10.2025 | 28,43 | 28,81 | 28,25 | 28,30 | 0,96% | 57.343,00 |
| 14.10.2025 | 27,59 | 28,15 | 27,45 | 28,03 | 1,59% | 37.732,00 |
| 13.10.2025 | 27,02 | 28,11 | 26,76 | 27,59 | 4,21% | 100.482,00 |
| 10.10.2025 | 27,31 | 27,50 | 26,41 | 26,48 | -3,16% | 19.266,00 |
| 09.10.2025 | 27,30 | 27,60 | 27,07 | 27,34 | -0,07% | 21.913,00 |
| 08.10.2025 | 27,28 | 27,72 | 27,10 | 27,36 | 0,33% | 21.206,00 |
| 07.10.2025 | 27,95 | 28,03 | 27,17 | 27,27 | -1,12% | 16.480,00 |
| 06.10.2025 | 27,40 | 28,00 | 27,32 | 27,58 | 0,66% | 30.002,00 |
| 03.10.2025 | 27,97 | 27,97 | 27,40 | 27,40 | 0,07% | 3.488,00 |
| 02.10.2025 | 27,50 | 27,76 | 27,09 | 27,38 | -0,54% | 19.835,00 |
| 01.10.2025 | 28,00 | 28,34 | 27,26 | 27,53 | -2,45% | 17.024,00 |
| 30.09.2025 | 28,27 | 28,45 | 28,01 | 28,22 | -0,07% | 19.051,00 |
| 29.09.2025 | 29,01 | 29,08 | 28,24 | 28,24 | -2,42% | 24.818,00 |