40,940$
-2,17%
Echtzeit-Aktienkurs First Community Bankshares
Bid:
Ask:
Aktienkurse zur First Community Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 41,60 | 41,99 | 40,51 | 40,94 | -2,17% | 3.629,00 |
| 21.01.2025 | 41,34 | 41,99 | 41,34 | 41,85 | 1,60% | 39.582,00 |
| 17.01.2025 | 40,53 | 41,33 | 40,51 | 41,19 | 2,49% | 34.375,00 |
| 16.01.2025 | 40,60 | 40,74 | 39,97 | 40,19 | -1,50% | 30.984,00 |
| 15.01.2025 | 41,30 | 41,40 | 40,27 | 40,80 | 1,67% | 32.917,00 |
| 14.01.2025 | 39,23 | 40,18 | 38,89 | 40,13 | 3,08% | 39.164,00 |
| 13.01.2025 | 38,06 | 39,09 | 38,06 | 38,93 | 0,62% | 37.787,00 |
| 10.01.2025 | 39,14 | 39,14 | 37,89 | 38,69 | -3,03% | 39.842,00 |
| 08.01.2025 | 39,75 | 40,30 | 39,75 | 39,90 | -0,72% | 23.381,00 |
| 07.01.2025 | 40,81 | 41,41 | 39,46 | 40,19 | -1,18% | 32.589,00 |
| 06.01.2025 | 41,08 | 41,50 | 40,54 | 40,67 | -0,95% | 27.415,00 |
| 03.01.2025 | 40,75 | 41,25 | 40,43 | 41,06 | 0,64% | 25.007,00 |
| 02.01.2025 | 42,06 | 42,33 | 40,66 | 40,80 | -2,02% | 23.467,00 |
| 31.12.2024 | 42,09 | 42,71 | 41,63 | 41,64 | -0,72% | 19.467,00 |
| 30.12.2024 | 41,59 | 42,19 | 41,39 | 41,94 | 0,55% | 18.026,00 |
| 27.12.2024 | 42,29 | 42,59 | 41,21 | 41,71 | -2,02% | 25.358,00 |
| 26.12.2024 | 42,03 | 42,57 | 41,58 | 42,57 | 0,38% | 19.470,00 |
| 24.12.2024 | 41,95 | 42,42 | 41,62 | 42,41 | 0,95% | 17.530,00 |
| 23.12.2024 | 42,18 | 42,95 | 40,53 | 42,01 | -0,94% | 36.256,00 |
| 20.12.2024 | 41,15 | 42,68 | 41,05 | 42,41 | 1,85% | 98.236,00 |
| 19.12.2024 | 42,77 | 42,90 | 41,64 | 41,64 | -1,70% | 44.034,00 |
| 18.12.2024 | 45,72 | 46,12 | 41,86 | 42,36 | -6,80% | 42.149,00 |
| 17.12.2024 | 45,64 | 46,31 | 45,09 | 45,45 | -0,72% | 55.993,00 |
| 16.12.2024 | 45,54 | 46,12 | 44,82 | 45,78 | 0,18% | 27.779,00 |
| 13.12.2024 | 45,45 | 45,73 | 45,09 | 45,70 | 0,44% | 28.613,00 |
| 12.12.2024 | 46,04 | 46,36 | 45,34 | 45,50 | -1,22% | 28.898,00 |
| 11.12.2024 | 45,81 | 46,40 | 45,37 | 46,06 | 2,15% | 64.449,00 |
| 10.12.2024 | 45,01 | 46,37 | 44,47 | 45,09 | -0,07% | 41.862,00 |
| 09.12.2024 | 45,76 | 46,36 | 45,11 | 45,12 | -1,48% | 35.167,00 |
| 06.12.2024 | 46,37 | 46,37 | 44,70 | 45,80 | 0,50% | 33.676,00 |
| 05.12.2024 | 46,00 | 46,53 | 44,67 | 45,57 | -1,19% | 33.243,00 |
| 04.12.2024 | 45,71 | 46,59 | 44,24 | 46,12 | 0,59% | 35.035,00 |
| 03.12.2024 | 46,41 | 47,02 | 45,28 | 45,85 | -1,40% | 23.299,00 |
| 02.12.2024 | 46,18 | 46,91 | 45,65 | 46,50 | 0,71% | 35.211,00 |
| 29.11.2024 | 47,12 | 47,12 | 46,03 | 46,17 | -1,01% | 18.976,00 |
| 27.11.2024 | 47,24 | 47,36 | 46,43 | 46,64 | 0,06% | 24.115,00 |
| 26.11.2024 | 46,53 | 46,92 | 46,15 | 46,61 | -0,68% | 22.014,00 |
| 25.11.2024 | 47,34 | 48,34 | 46,93 | 46,93 | 0,23% | 35.071,00 |
| 22.11.2024 | 46,20 | 47,49 | 46,20 | 46,82 | 2,12% | 41.503,00 |
| 21.11.2024 | 45,43 | 46,60 | 45,38 | 45,85 | 1,42% | 9.400,00 |
| 20.11.2024 | 45,04 | 45,39 | 44,41 | 45,21 | -0,09% | 30.570,00 |
| 19.11.2024 | 44,74 | 45,41 | 44,63 | 45,25 | -0,13% | 18.214,00 |
| 18.11.2024 | 45,78 | 46,28 | 45,07 | 45,31 | -0,85% | 29.553,00 |
| 15.11.2024 | 46,52 | 47,08 | 45,36 | 45,70 | -0,91% | 24.508,00 |
| 14.11.2024 | 46,54 | 46,59 | 45,53 | 46,12 | -0,72% | 45.309,00 |
| 13.11.2024 | 47,71 | 48,43 | 46,29 | 46,46 | -1,08% | 31.418,00 |
| 12.11.2024 | 47,47 | 48,21 | 46,73 | 46,96 | -2,45% | 66.054,00 |
| 11.11.2024 | 47,36 | 48,65 | 46,49 | 48,14 | 3,30% | 29.593,00 |
| 08.11.2024 | 46,44 | 47,04 | 45,68 | 46,60 | 0,17% | 45.711,00 |
| 07.11.2024 | 48,69 | 48,69 | 46,46 | 46,52 | -4,61% | 53.918,00 |
| 06.11.2024 | 46,43 | 49,00 | 45,75 | 48,77 | 14,92% | 92.142,00 |
| 05.11.2024 | 41,19 | 42,47 | 41,19 | 42,44 | 3,69% | 48.163,00 |
| 04.11.2024 | 41,56 | 41,56 | 40,72 | 40,93 | -1,52% | 24.057,00 |
| 01.11.2024 | 41,70 | 42,36 | 41,29 | 41,56 | -0,02% | 27.533,00 |
| 31.10.2024 | 42,55 | 43,14 | 41,53 | 41,57 | -2,21% | 23.888,00 |
| 30.10.2024 | 42,32 | 44,04 | 42,32 | 42,51 | -0,05% | 49.520,00 |
| 29.10.2024 | 42,27 | 42,78 | 42,27 | 42,53 | -0,26% | 25.944,00 |
| 28.10.2024 | 41,39 | 42,95 | 41,39 | 42,64 | 3,75% | 35.113,00 |
| 25.10.2024 | 42,27 | 42,27 | 40,93 | 41,10 | -2,58% | 25.475,00 |
| 24.10.2024 | 43,41 | 43,41 | 42,19 | 42,19 | -2,00% | 34.162,00 |
| 23.10.2024 | 42,88 | 43,28 | 42,27 | 43,05 | -0,74% | 28.991,00 |
| 22.10.2024 | 42,98 | 43,37 | 42,70 | 43,37 | 1,47% | 17.516,00 |
| 21.10.2024 | 44,01 | 44,18 | 42,19 | 42,74 | -2,93% | 48.539,00 |
| 18.10.2024 | 45,49 | 45,82 | 44,01 | 44,03 | -2,85% | 37.892,00 |
| 17.10.2024 | 44,98 | 45,42 | 44,50 | 45,32 | 0,35% | 30.655,00 |
| 16.10.2024 | 44,61 | 45,61 | 44,61 | 45,16 | 2,59% | 37.653,00 |
| 15.10.2024 | 43,56 | 45,26 | 43,44 | 44,02 | 1,59% | 34.869,00 |
| 14.10.2024 | 43,02 | 43,59 | 42,72 | 43,33 | 0,58% | 18.636,00 |
| 11.10.2024 | 41,55 | 43,36 | 41,53 | 43,08 | 3,96% | 32.697,00 |
| 10.10.2024 | 41,34 | 41,69 | 41,02 | 41,44 | -0,65% | 31.777,00 |
| 09.10.2024 | 41,31 | 42,37 | 41,27 | 41,71 | 0,48% | 29.455,00 |
| 08.10.2024 | 41,56 | 42,25 | 41,37 | 41,51 | 0,47% | 34.911,00 |
| 07.10.2024 | 41,17 | 41,45 | 40,82 | 41,32 | -0,25% | 17.198,00 |
| 04.10.2024 | 41,65 | 42,03 | 41,30 | 41,42 | 0,98% | 22.198,00 |
| 03.10.2024 | 40,68 | 41,06 | 40,61 | 41,02 | 0,15% | 26.818,00 |
| 02.10.2024 | 41,14 | 41,79 | 40,90 | 40,96 | -1,28% | 25.783,00 |
| 01.10.2024 | 42,65 | 42,65 | 41,40 | 41,49 | -3,89% | 25.074,00 |
| 30.09.2024 | 41,59 | 43,40 | 41,59 | 43,17 | 2,83% | 47.250,00 |
| 27.09.2024 | 42,31 | 42,57 | 41,65 | 41,98 | 0,48% | 45.342,00 |
| 26.09.2024 | 42,80 | 42,90 | 41,78 | 41,78 | -1,35% | 28.859,00 |
| 25.09.2024 | 43,03 | 43,03 | 42,23 | 42,35 | -1,14% | 21.664,00 |
| 24.09.2024 | 43,58 | 43,68 | 42,84 | 42,84 | -2,01% | 15.467,00 |
| 23.09.2024 | 44,36 | 44,79 | 43,47 | 43,72 | -1,26% | 22.079,00 |
| 20.09.2024 | 45,19 | 45,19 | 43,94 | 44,28 | -3,13% | 135.835,00 |
| 19.09.2024 | 45,53 | 45,75 | 44,51 | 45,71 | 3,30% | 28.770,00 |
| 18.09.2024 | 43,60 | 45,44 | 43,36 | 44,25 | 1,14% | 25.037,00 |
| 17.09.2024 | 43,58 | 44,91 | 42,93 | 43,75 | 0,85% | 26.731,00 |
| 16.09.2024 | 43,03 | 43,64 | 42,44 | 43,38 | 0,98% | 22.570,00 |
| 13.09.2024 | 42,04 | 43,01 | 41,78 | 42,96 | 3,39% | 20.153,00 |
| 12.09.2024 | 41,45 | 41,68 | 41,30 | 41,55 | 0,97% | 20.322,00 |
| 11.09.2024 | 41,44 | 41,49 | 40,22 | 41,15 | -1,63% | 16.817,00 |
| 10.09.2024 | 41,22 | 41,94 | 40,78 | 41,83 | 1,43% | 24.757,00 |
| 09.09.2024 | 41,49 | 42,00 | 41,07 | 41,24 | -0,43% | 26.985,00 |
| 06.09.2024 | 42,28 | 42,28 | 41,27 | 41,42 | -1,87% | 19.191,00 |
| 05.09.2024 | 43,17 | 43,17 | 42,04 | 42,21 | -1,59% | 13.952,00 |
| 04.09.2024 | 43,25 | 43,61 | 42,53 | 42,89 | -0,97% | 19.030,00 |
| 03.09.2024 | 43,57 | 44,35 | 43,04 | 43,31 | -1,84% | 23.464,00 |
| 30.08.2024 | 44,56 | 44,56 | 42,86 | 44,12 | -0,61% | 50.535,00 |
| 29.08.2024 | 44,80 | 44,82 | 44,05 | 44,39 | 0,43% | 19.842,00 |
| 28.08.2024 | 44,00 | 44,84 | 43,67 | 44,20 | 1,42% | 29.628,00 |