16,710$
1,21%
Echtzeit-Aktienkurs First Community Corp
Bid:
Ask:
Aktienkurse zur First Community Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 1,21% | 210,00 |
| 02.05.2024 | 16,60 | 16,82 | 16,48 | 16,51 | -0,78% | 17.668,00 |
| 01.05.2024 | 16,54 | 16,71 | 16,40 | 16,64 | 0,67% | 10.511,00 |
| 30.04.2024 | 16,41 | 17,08 | 16,40 | 16,53 | -1,72% | 22.281,00 |
| 29.04.2024 | 17,17 | 17,17 | 16,51 | 16,82 | 0,30% | 17.498,00 |
| 26.04.2024 | 16,79 | 16,90 | 16,55 | 16,77 | 2,19% | 23.381,00 |
| 25.04.2024 | 16,16 | 16,74 | 16,12 | 16,41 | 1,55% | 29.710,00 |
| 24.04.2024 | 16,10 | 16,45 | 15,61 | 16,16 | -0,25% | 33.576,00 |
| 23.04.2024 | 16,80 | 16,95 | 16,05 | 16,20 | -5,48% | 18.098,00 |
| 22.04.2024 | 15,96 | 17,15 | 15,82 | 17,14 | 7,13% | 33.550,00 |
| 19.04.2024 | 15,81 | 16,11 | 15,71 | 16,00 | 0,88% | 23.297,00 |
| 18.04.2024 | 15,83 | 16,16 | 15,83 | 15,86 | 0,54% | 13.800,00 |
| 17.04.2024 | 16,00 | 17,00 | 15,47 | 15,78 | -0,03% | 14.674,00 |
| 16.04.2024 | 15,70 | 15,88 | 15,40 | 15,78 | -0,38% | 22.359,00 |
| 15.04.2024 | 16,65 | 16,65 | 15,61 | 15,84 | -3,30% | 55.242,00 |
| 12.04.2024 | 16,01 | 16,70 | 15,91 | 16,38 | 1,80% | 29.349,00 |
| 11.04.2024 | 16,40 | 16,40 | 16,02 | 16,09 | -1,11% | 16.046,00 |
| 10.04.2024 | 16,40 | 16,55 | 16,12 | 16,27 | -2,40% | 20.828,00 |
| 09.04.2024 | 16,53 | 16,85 | 16,50 | 16,67 | 0,12% | 12.209,00 |
| 08.04.2024 | 16,56 | 16,96 | 16,50 | 16,65 | -0,24% | 11.627,00 |
| 05.04.2024 | 16,56 | 16,87 | 16,50 | 16,69 | -0,30% | 10.020,00 |
| 04.04.2024 | 16,85 | 17,08 | 16,65 | 16,74 | -0,65% | 9.996,00 |
| 03.04.2024 | 17,20 | 17,20 | 16,59 | 16,85 | -1,46% | 20.621,00 |
| 02.04.2024 | 17,17 | 17,36 | 16,85 | 17,10 | -0,98% | 12.229,00 |
| 01.04.2024 | 17,40 | 17,55 | 17,07 | 17,27 | -0,92% | 39.586,00 |
| 28.03.2024 | 17,20 | 17,49 | 17,16 | 17,43 | 1,34% | 12.955,00 |
| 27.03.2024 | 17,08 | 17,45 | 16,80 | 17,20 | 1,30% | 26.981,00 |
| 26.03.2024 | 17,09 | 17,16 | 16,60 | 16,98 | -0,29% | 29.493,00 |
| 25.03.2024 | 17,55 | 17,63 | 16,67 | 17,03 | -2,13% | 46.383,00 |
| 22.03.2024 | 17,79 | 17,79 | 17,16 | 17,40 | -1,25% | 14.033,00 |
| 21.03.2024 | 18,05 | 18,05 | 17,22 | 17,62 | 0,57% | 21.614,00 |
| 20.03.2024 | 17,02 | 18,49 | 16,68 | 17,52 | 3,06% | 42.589,00 |
| 19.03.2024 | 17,12 | 17,17 | 16,86 | 17,00 | 0,00% | 13.704,00 |
| 18.03.2024 | 17,00 | 17,24 | 16,95 | 17,00 | 0,00% | 10.161,00 |
| 15.03.2024 | 16,80 | 17,18 | 16,63 | 17,00 | -0,12% | 69.249,00 |
| 14.03.2024 | 17,20 | 17,21 | 16,96 | 17,02 | -1,10% | 16.207,00 |
| 13.03.2024 | 17,04 | 17,35 | 17,00 | 17,21 | 0,06% | 15.328,00 |
| 12.03.2024 | 17,19 | 17,40 | 16,76 | 17,20 | 0,29% | 24.103,00 |
| 11.03.2024 | 17,16 | 17,43 | 17,15 | 17,15 | 0,23% | 9.166,00 |
| 08.03.2024 | 17,64 | 17,90 | 17,11 | 17,11 | -1,67% | 8.528,00 |
| 07.03.2024 | 17,78 | 17,80 | 17,25 | 17,40 | 0,00% | 9.915,00 |
| 06.03.2024 | 17,39 | 17,85 | 17,07 | 17,40 | 0,00% | 20.772,00 |
| 05.03.2024 | 16,01 | 18,24 | 16,01 | 17,40 | 7,94% | 47.578,00 |
| 04.03.2024 | 16,35 | 16,45 | 16,06 | 16,12 | -0,19% | 11.823,00 |
| 01.03.2024 | 16,31 | 16,50 | 16,00 | 16,15 | -1,70% | 16.137,00 |
| 29.02.2024 | 16,44 | 16,67 | 16,27 | 16,43 | 1,48% | 13.958,00 |
| 28.02.2024 | 16,20 | 16,62 | 16,10 | 16,19 | -0,49% | 13.594,00 |
| 27.02.2024 | 16,47 | 16,63 | 16,11 | 16,27 | -0,18% | 27.001,00 |
| 26.02.2024 | 16,36 | 16,55 | 16,29 | 16,30 | -0,91% | 14.384,00 |
| 23.02.2024 | 16,42 | 16,55 | 16,36 | 16,45 | -0,60% | 18.517,00 |
| 22.02.2024 | 16,40 | 16,78 | 16,30 | 16,55 | 0,49% | 19.640,00 |
| 21.02.2024 | 16,50 | 16,67 | 16,27 | 16,47 | -2,02% | 25.318,00 |
| 20.02.2024 | 17,00 | 17,17 | 16,50 | 16,81 | -1,47% | 35.407,00 |
| 16.02.2024 | 17,22 | 17,40 | 16,91 | 17,06 | -0,64% | 20.766,00 |
| 15.02.2024 | 17,04 | 17,58 | 16,96 | 17,17 | 0,82% | 18.446,00 |
| 14.02.2024 | 16,78 | 17,18 | 16,68 | 17,03 | -0,41% | 6.725,00 |
| 13.02.2024 | 17,60 | 17,65 | 16,53 | 17,10 | -3,66% | 15.538,00 |
| 12.02.2024 | 17,28 | 18,02 | 17,26 | 17,75 | 3,20% | 51.948,00 |
| 09.02.2024 | 17,43 | 17,56 | 17,20 | 17,20 | -1,04% | 19.365,00 |
| 08.02.2024 | 17,11 | 17,38 | 17,11 | 17,38 | 1,34% | 7.408,00 |
| 07.02.2024 | 17,33 | 17,70 | 17,00 | 17,15 | -2,39% | 20.244,00 |
| 06.02.2024 | 17,75 | 17,75 | 17,27 | 17,57 | -1,13% | 9.694,00 |
| 05.02.2024 | 18,00 | 18,21 | 17,37 | 17,77 | -2,58% | 7.188,00 |
| 02.02.2024 | 18,42 | 18,60 | 18,07 | 18,24 | -1,62% | 7.021,00 |
| 01.02.2024 | 18,70 | 18,76 | 17,75 | 18,54 | -2,42% | 17.391,00 |
| 31.01.2024 | 19,14 | 19,14 | 18,70 | 19,00 | 0,00% | 13.954,00 |
| 30.01.2024 | 18,98 | 19,25 | 18,88 | 19,00 | 0,00% | 19.202,00 |
| 29.01.2024 | 19,17 | 20,19 | 19,00 | 19,00 | -1,35% | 18.435,00 |
| 26.01.2024 | 19,50 | 20,16 | 19,26 | 19,26 | -1,73% | 9.813,00 |
| 25.01.2024 | 19,43 | 19,70 | 19,00 | 19,60 | 5,55% | 8.386,00 |
| 24.01.2024 | 19,14 | 20,32 | 18,45 | 18,57 | 0,60% | 14.166,00 |
| 23.01.2024 | 18,84 | 18,84 | 18,46 | 18,46 | -0,91% | 5.822,00 |
| 22.01.2024 | 18,38 | 18,79 | 18,38 | 18,63 | 0,70% | 12.052,00 |
| 19.01.2024 | 18,58 | 18,70 | 18,07 | 18,50 | 0,49% | 27.289,00 |
| 18.01.2024 | 18,43 | 18,83 | 18,30 | 18,41 | -0,22% | 23.593,00 |
| 17.01.2024 | 18,20 | 18,45 | 18,11 | 18,45 | 0,49% | 5.964,00 |
| 16.01.2024 | 18,45 | 18,55 | 18,25 | 18,36 | -0,65% | 19.677,00 |
| 12.01.2024 | 18,77 | 19,09 | 18,39 | 18,48 | -0,96% | 11.652,00 |
| 11.01.2024 | 18,63 | 18,99 | 18,50 | 18,66 | -1,27% | 6.598,00 |
| 10.01.2024 | 19,00 | 19,00 | 18,76 | 18,90 | -1,05% | 9.525,00 |
| 09.01.2024 | 19,47 | 19,60 | 19,00 | 19,10 | -2,85% | 14.398,00 |
| 08.01.2024 | 20,15 | 20,18 | 19,50 | 19,66 | -1,21% | 15.430,00 |
| 05.01.2024 | 20,40 | 20,40 | 19,80 | 19,90 | -1,73% | 41.478,00 |
| 04.01.2024 | 20,82 | 20,91 | 19,99 | 20,25 | -1,07% | 26.529,00 |
| 03.01.2024 | 21,47 | 21,57 | 20,47 | 20,47 | -4,44% | 10.758,00 |
| 02.01.2024 | 21,45 | 21,90 | 21,26 | 21,42 | -0,51% | 5.055,00 |
| 29.12.2023 | 21,65 | 22,00 | 21,53 | 21,53 | -0,23% | 12.750,00 |
| 28.12.2023 | 21,26 | 21,77 | 21,26 | 21,58 | 0,63% | 7.102,00 |
| 27.12.2023 | 21,40 | 21,55 | 21,13 | 21,45 | 0,21% | 12.127,00 |
| 26.12.2023 | 21,55 | 21,55 | 21,40 | 21,40 | 0,47% | 4.468,00 |
| 22.12.2023 | 21,34 | 21,71 | 21,00 | 21,30 | 0,95% | 11.576,00 |
| 21.12.2023 | 21,00 | 21,27 | 20,98 | 21,10 | 0,48% | 11.238,00 |
| 20.12.2023 | 20,72 | 21,36 | 20,72 | 21,00 | -0,05% | 23.660,00 |
| 19.12.2023 | 21,17 | 21,25 | 20,96 | 21,01 | 1,16% | 4.221,00 |
| 18.12.2023 | 21,00 | 21,30 | 20,51 | 20,77 | -1,56% | 14.592,00 |
| 15.12.2023 | 20,76 | 21,45 | 20,45 | 21,10 | 2,45% | 97.614,00 |
| 14.12.2023 | 19,93 | 20,76 | 19,83 | 20,60 | 5,56% | 16.679,00 |
| 13.12.2023 | 19,07 | 20,00 | 19,07 | 19,51 | 1,04% | 29.155,00 |
| 12.12.2023 | 19,06 | 19,39 | 19,02 | 19,31 | 0,10% | 13.875,00 |
| 11.12.2023 | 19,38 | 19,59 | 19,18 | 19,29 | 0,47% | 19.360,00 |