32,860$
-1,26%
Echtzeit-Aktienkurs First Community Corp
Bid:
Ask:
Aktienkurse zur First Community Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 33,20 | 33,20 | 32,86 | 32,86 | -1,26% | 15.479,00 |
| 01.07.2026 | 32,61 | 33,46 | 32,61 | 33,28 | 1,84% | 43.804,00 |
| 30.06.2026 | 32,69 | 32,75 | 32,12 | 32,68 | -0,06% | 49.317,00 |
| 29.06.2026 | 33,01 | 33,01 | 32,34 | 32,70 | -1,30% | 75.444,00 |
| 26.06.2026 | 32,29 | 34,01 | 31,92 | 33,13 | 2,76% | 601.005,00 |
| 25.06.2026 | 32,81 | 32,98 | 32,00 | 32,24 | -1,47% | 56.443,00 |
| 24.06.2026 | 32,34 | 33,00 | 32,24 | 32,72 | 1,61% | 155.904,00 |
| 23.06.2026 | 31,88 | 32,29 | 31,80 | 32,20 | 1,07% | 191.175,00 |
| 22.06.2026 | 31,50 | 32,35 | 31,50 | 31,86 | 0,95% | 53.447,00 |
| 18.06.2026 | 31,59 | 31,98 | 31,26 | 31,56 | 0,99% | 129.245,00 |
| 17.06.2026 | 31,89 | 31,89 | 30,65 | 31,25 | -1,20% | 82.138,00 |
| 16.06.2026 | 31,52 | 32,73 | 31,30 | 31,63 | 0,89% | 72.614,00 |
| 15.06.2026 | 32,50 | 33,03 | 31,30 | 31,35 | -2,70% | 103.228,00 |
| 12.06.2026 | 31,91 | 32,33 | 31,91 | 32,22 | 1,00% | 98.943,00 |
| 11.06.2026 | 32,12 | 32,45 | 31,64 | 31,90 | -0,31% | 139.223,00 |
| 10.06.2026 | 31,97 | 32,32 | 31,77 | 32,00 | 1,01% | 123.074,00 |
| 09.06.2026 | 31,44 | 32,31 | 31,44 | 31,68 | 0,93% | 117.235,00 |
| 08.06.2026 | 31,41 | 31,72 | 31,19 | 31,39 | 0,09% | 119.204,00 |
| 05.06.2026 | 30,80 | 31,65 | 30,80 | 31,36 | 1,85% | 195.058,00 |
| 04.06.2026 | 30,13 | 30,81 | 30,13 | 30,79 | 3,05% | 162.772,00 |
| 03.06.2026 | 30,61 | 30,79 | 29,88 | 29,88 | -2,70% | 87.373,00 |
| 02.06.2026 | 30,01 | 30,72 | 30,01 | 30,71 | 2,20% | 196.323,00 |
| 01.06.2026 | 30,08 | 30,48 | 29,67 | 30,05 | -0,03% | 114.306,00 |
| 29.05.2026 | 30,14 | 30,27 | 30,04 | 30,06 | 0,03% | 123.562,00 |
| 28.05.2026 | 30,00 | 30,27 | 29,76 | 30,05 | -0,15% | 93.926,00 |
| 27.05.2026 | 30,35 | 30,60 | 30,02 | 30,10 | -0,94% | 70.730,00 |
| 26.05.2026 | 30,63 | 30,83 | 30,12 | 30,38 | -0,13% | 55.761,00 |
| 22.05.2026 | 30,57 | 30,85 | 30,35 | 30,42 | -0,07% | 89.426,00 |
| 21.05.2026 | 29,74 | 30,49 | 29,51 | 30,44 | 1,50% | 153.978,00 |
| 20.05.2026 | 29,85 | 30,34 | 29,59 | 29,99 | 1,45% | 87.815,00 |
| 19.05.2026 | 29,54 | 29,99 | 29,41 | 29,56 | -0,30% | 99.664,00 |
| 18.05.2026 | 29,31 | 29,83 | 29,31 | 29,65 | 1,33% | 65.407,00 |
| 15.05.2026 | 29,38 | 30,14 | 29,15 | 29,26 | -0,68% | 52.110,00 |
| 14.05.2026 | 29,56 | 30,17 | 29,40 | 29,46 | 0,17% | 55.127,00 |
| 13.05.2026 | 29,60 | 30,30 | 29,32 | 29,41 | -0,71% | 54.880,00 |
| 12.05.2026 | 29,80 | 29,81 | 29,33 | 29,62 | -0,60% | 47.394,00 |
| 11.05.2026 | 30,52 | 30,64 | 29,75 | 29,80 | -1,97% | 49.332,00 |
| 08.05.2026 | 30,50 | 30,73 | 30,11 | 30,40 | -0,03% | 59.104,00 |
| 07.05.2026 | 30,02 | 30,65 | 30,02 | 30,41 | 1,08% | 144.412,00 |
| 06.05.2026 | 30,30 | 30,44 | 29,67 | 30,09 | 0,75% | 96.021,00 |
| 05.05.2026 | 29,72 | 29,98 | 29,45 | 29,86 | 0,71% | 32.784,00 |
| 04.05.2026 | 29,72 | 30,24 | 29,30 | 29,65 | -0,74% | 51.095,00 |
| 01.05.2026 | 29,62 | 30,29 | 29,55 | 29,87 | 0,88% | 32.887,00 |
| 30.04.2026 | 29,50 | 29,87 | 29,40 | 29,61 | -0,03% | 47.749,00 |
| 29.04.2026 | 30,10 | 30,49 | 29,50 | 29,62 | -1,89% | 49.721,00 |
| 28.04.2026 | 30,29 | 30,57 | 30,10 | 30,19 | 0,00% | 41.170,00 |
| 27.04.2026 | 30,10 | 30,39 | 30,04 | 30,19 | 0,23% | 60.262,00 |
| 24.04.2026 | 29,90 | 30,21 | 29,50 | 30,12 | 0,67% | 73.562,00 |
| 23.04.2026 | 30,78 | 30,84 | 29,91 | 29,92 | -2,38% | 77.307,00 |
| 22.04.2026 | 30,50 | 31,30 | 30,21 | 30,65 | 1,22% | 80.209,00 |
| 21.04.2026 | 31,06 | 31,41 | 30,16 | 30,28 | -2,51% | 45.421,00 |
| 20.04.2026 | 31,11 | 31,40 | 31,04 | 31,06 | -0,29% | 63.210,00 |
| 17.04.2026 | 30,67 | 31,51 | 30,59 | 31,15 | 2,48% | 182.301,00 |
| 16.04.2026 | 30,80 | 31,11 | 30,37 | 30,40 | -1,41% | 59.489,00 |
| 15.04.2026 | 31,00 | 31,02 | 30,72 | 30,83 | 0,00% | 42.844,00 |
| 14.04.2026 | 30,76 | 30,95 | 30,44 | 30,83 | 0,00% | 64.545,00 |
| 13.04.2026 | 30,89 | 31,14 | 30,63 | 30,83 | -0,42% | 61.825,00 |
| 10.04.2026 | 31,30 | 31,40 | 30,80 | 30,96 | -1,18% | 84.939,00 |
| 09.04.2026 | 30,51 | 31,43 | 30,46 | 31,33 | 2,29% | 163.399,00 |
| 08.04.2026 | 30,49 | 30,94 | 30,49 | 30,63 | 2,44% | 122.229,00 |
| 07.04.2026 | 29,70 | 30,15 | 29,70 | 29,90 | 0,30% | 98.377,00 |
| 06.04.2026 | 29,41 | 29,95 | 29,41 | 29,81 | 1,02% | 80.414,00 |
| 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 |