First Community Corp
[WKN: A0DKLK | ISIN: US3198351047]
Aktienkurse
27,300$ 0,35%
Echtzeit-Aktienkurs First Community Corp
Bid: Ask:

Aktienkurse zur First Community Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.08.2025 27,47 27,47 27,10 27,27 0,24% 13.353,00
28.08.2025 27,40 27,40 27,08 27,21 -0,31% 16.972,00
27.08.2025 27,38 27,39 27,20 27,29 0,66% 23.202,00
26.08.2025 27,00 27,29 26,87 27,11 1,08% 40.312,00
25.08.2025 26,75 27,08 26,75 26,82 -0,07% 15.391,00
22.08.2025 26,48 26,99 26,40 26,84 2,99% 33.523,00
21.08.2025 26,15 26,32 25,91 26,06 -0,34% 17.723,00
20.08.2025 26,36 26,36 26,08 26,15 -0,42% 17.205,00
19.08.2025 25,90 26,28 25,90 26,26 1,78% 23.246,00
18.08.2025 25,76 25,99 25,66 25,80 0,16% 16.397,00
15.08.2025 26,23 26,23 25,70 25,76 -1,45% 16.737,00
14.08.2025 26,00 26,27 25,82 26,14 -0,19% 18.798,00
13.08.2025 26,00 26,31 26,00 26,19 1,20% 22.961,00
12.08.2025 25,34 25,98 25,20 25,88 3,52% 36.668,00
11.08.2025 24,95 25,19 24,57 25,00 0,20% 25.456,00
08.08.2025 24,84 25,06 24,68 24,95 1,38% 14.424,00
07.08.2025 25,00 25,00 24,47 24,61 -0,44% 19.880,00
06.08.2025 24,80 24,89 24,52 24,72 0,12% 13.296,00
05.08.2025 24,92 24,94 24,39 24,69 -0,52% 21.504,00
04.08.2025 24,52 24,94 24,38 24,82 1,22% 38.969,00
01.08.2025 24,57 24,75 24,12 24,52 -1,29% 44.084,00
31.07.2025 24,90 25,05 24,62 24,84 -0,44% 31.963,00
30.07.2025 25,15 25,55 24,80 24,95 -0,76% 46.597,00
29.07.2025 25,55 25,55 25,08 25,14 -0,59% 21.671,00
28.07.2025 25,45 25,70 24,83 25,29 0,28% 33.216,00
25.07.2025 25,29 25,29 24,85 25,22 -0,04% 22.731,00
24.07.2025 25,80 25,80 25,12 25,23 -1,98% 48.440,00
23.07.2025 25,69 25,93 25,41 25,74 1,34% 33.181,00
22.07.2025 25,55 25,70 25,25 25,40 0,24% 35.047,00
21.07.2025 25,49 25,70 25,30 25,34 -0,28% 33.210,00
18.07.2025 25,47 25,54 25,04 25,41 0,79% 40.043,00
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