29,450$
0,34%
Echtzeit-Aktienkurs First Community Corp
Bid:
Ask:
Aktienkurse zur First Community Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 29,15 | 29,67 | 29,02 | 29,51 | 0,24% | 74.536,00 |
| 01.04.2026 | 29,33 | 29,74 | 29,31 | 29,44 | 0,72% | 61.037,00 |
| 31.03.2026 | 29,30 | 29,56 | 28,82 | 29,23 | 1,14% | 37.153,00 |
| 30.03.2026 | 28,77 | 28,98 | 28,70 | 28,90 | 1,30% | 42.086,00 |
| 27.03.2026 | 28,55 | 28,72 | 28,41 | 28,53 | -0,63% | 36.072,00 |
| 26.03.2026 | 28,40 | 28,90 | 28,20 | 28,71 | 0,67% | 53.348,00 |
| 25.03.2026 | 28,89 | 29,26 | 28,27 | 28,52 | 0,00% | 161.464,00 |
| 24.03.2026 | 28,54 | 28,92 | 28,43 | 28,52 | -0,33% | 86.378,00 |
| 23.03.2026 | 28,73 | 29,76 | 28,49 | 28,62 | 1,62% | 76.439,00 |
| 20.03.2026 | 28,20 | 28,60 | 27,90 | 28,16 | 0,21% | 152.022,00 |
| 19.03.2026 | 27,52 | 28,37 | 27,52 | 28,10 | 1,15% | 61.120,00 |
| 18.03.2026 | 29,05 | 29,05 | 27,72 | 27,78 | -1,66% | 81.556,00 |
| 17.03.2026 | 28,64 | 29,25 | 28,15 | 28,25 | -0,98% | 86.507,00 |
| 16.03.2026 | 28,20 | 29,00 | 28,20 | 28,53 | 1,57% | 97.495,00 |
| 13.03.2026 | 28,30 | 28,88 | 28,00 | 28,09 | -0,14% | 61.117,00 |
| 12.03.2026 | 27,61 | 28,43 | 27,51 | 28,13 | 0,32% | 56.125,00 |
| 11.03.2026 | 28,23 | 28,63 | 27,99 | 28,04 | -1,34% | 83.991,00 |
| 10.03.2026 | 28,53 | 29,10 | 28,23 | 28,42 | 0,07% | 67.441,00 |
| 09.03.2026 | 28,00 | 28,77 | 27,50 | 28,40 | 0,26% | 54.778,00 |
| 06.03.2026 | 28,38 | 28,64 | 27,76 | 28,33 | -0,89% | 59.543,00 |
| 05.03.2026 | 28,69 | 29,00 | 28,30 | 28,58 | -1,11% | 48.734,00 |
| 04.03.2026 | 29,00 | 29,28 | 28,74 | 28,90 | 0,70% | 58.411,00 |
| 03.03.2026 | 28,44 | 28,85 | 28,26 | 28,70 | -0,83% | 65.165,00 |
| 02.03.2026 | 28,40 | 29,25 | 28,40 | 28,94 | 0,42% | 28.655,00 |
| 27.02.2026 | 29,61 | 30,24 | 28,75 | 28,82 | -4,00% | 42.657,00 |
| 26.02.2026 | 30,07 | 30,65 | 29,86 | 30,02 | 0,03% | 38.209,00 |
| 25.02.2026 | 29,54 | 30,15 | 29,54 | 30,01 | 1,97% | 46.396,00 |
| 24.02.2026 | 29,87 | 30,30 | 29,43 | 29,43 | -1,11% | 36.755,00 |
| 23.02.2026 | 30,75 | 30,90 | 29,50 | 29,76 | -2,81% | 46.679,00 |
| 20.02.2026 | 30,54 | 30,82 | 30,03 | 30,62 | 0,43% | 69.005,00 |
| 19.02.2026 | 29,87 | 30,60 | 29,80 | 30,49 | 1,26% | 56.242,00 |
| 18.02.2026 | 30,25 | 30,73 | 29,90 | 30,11 | -0,45% | 43.159,00 |
| 17.02.2026 | 30,10 | 30,50 | 30,10 | 30,25 | 1,09% | 84.331,00 |
| 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% | 46.988,00 |
| 10.02.2026 | 30,68 | 30,83 | 30,18 | 30,21 | -2,00% | 54.138,00 |
| 09.02.2026 | 30,89 | 31,04 | 30,65 | 30,83 | -0,05% | 55.422,00 |
| 06.02.2026 | 30,98 | 31,43 | 30,80 | 30,84 | 0,10% | 48.178,00 |
| 05.02.2026 | 30,63 | 31,32 | 30,61 | 30,81 | 0,13% | 97.987,00 |
| 04.02.2026 | 30,78 | 31,44 | 30,63 | 30,77 | 0,49% | 62.042,00 |
| 03.02.2026 | 30,20 | 30,95 | 30,05 | 30,62 | 1,36% | 99.228,00 |
| 02.02.2026 | 29,42 | 30,34 | 29,42 | 30,21 | 3,04% | 85.544,00 |
| 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% | 51.386,00 |
| 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 | 30,99 | 29,50 | 29,90 | 1,36% | 198.097,00 |
| 21.01.2026 | 29,00 | 29,97 | 29,00 | 29,50 | 1,72% | 134.891,00 |
| 20.01.2026 | 28,98 | 29,27 | 28,75 | 29,00 | -0,99% | 51.527,00 |
| 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 | 0,17% | 103.410,00 |
| 14.01.2026 | 29,63 | 29,77 | 29,33 | 29,50 | 0,10% | 167.808,00 |
| 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 | 30,18 | 29,31 | 29,99 | 2,04% | 61.247,00 |
| 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% | 16.905,00 |
| 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% | 50.822,00 |
| 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 | 0,15% | 55.427,00 |
| 17.12.2025 | 31,25 | 31,33 | 30,81 | 31,00 | -0,56% | 52.435,00 |
| 16.12.2025 | 31,48 | 31,50 | 31,10 | 31,17 | -0,03% | 52.571,00 |
| 15.12.2025 | 30,80 | 31,49 | 30,80 | 31,18 | 1,73% | 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 | 1,53% | 60.717,00 |
| 10.12.2025 | 29,38 | 30,12 | 29,22 | 30,00 | 2,60% | 72.983,00 |
| 09.12.2025 | 29,40 | 29,61 | 29,22 | 29,24 | -0,41% | 32.936,00 |
| 08.12.2025 | 29,56 | 29,56 | 29,03 | 29,36 | -0,07% | 28.974,00 |
| 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% | 27.276,00 |
| 02.12.2025 | 29,23 | 29,39 | 28,76 | 28,76 | -1,17% | 21.190,00 |
| 01.12.2025 | 29,02 | 29,40 | 28,79 | 29,10 | 0,28% | 22.790,00 |
| 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 | 3,30% | 32.198,00 |
| 24.11.2025 | 28,51 | 28,76 | 28,13 | 28,20 | -0,42% | 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% | 23.147,00 |
| 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 | 1,45% | 29.296,00 |
| 17.11.2025 | 27,98 | 28,07 | 26,96 | 26,96 | -2,74% | 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 | 0,91% | 17.731,00 |
| 12.11.2025 | 27,40 | 27,76 | 27,33 | 27,50 | 0,26% | 14.923,00 |
| 11.11.2025 | 27,25 | 27,43 | 27,20 | 27,43 | 0,59% | 21.223,00 |
| 10.11.2025 | 26,90 | 27,33 | 26,85 | 27,27 | 1,38% | 15.964,00 |
| 07.11.2025 | 26,55 | 26,96 | 26,55 | 26,90 | 0,75% | 10.574,00 |