35,120$
0,52%
Echtzeit-Aktienkurs First Community Bankshares
Bid:
Ask:
Aktienkurse zur First Community Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,13 | 35,22 | 34,97 | 35,12 | 0,06% | 1.802,00 |
| 02.05.2024 | 34,38 | 35,12 | 34,32 | 35,10 | 3,05% | 29.450,00 |
| 01.05.2024 | 33,38 | 34,46 | 33,38 | 34,06 | 2,50% | 17.223,00 |
| 30.04.2024 | 33,20 | 33,42 | 33,13 | 33,23 | -0,24% | 15.250,00 |
| 29.04.2024 | 33,51 | 33,54 | 33,10 | 33,31 | -0,60% | 29.691,00 |
| 26.04.2024 | 33,17 | 33,70 | 33,17 | 33,51 | 0,06% | 16.932,00 |
| 25.04.2024 | 33,34 | 33,49 | 32,85 | 33,49 | -0,74% | 30.284,00 |
| 24.04.2024 | 32,58 | 33,74 | 32,58 | 33,74 | 2,12% | 30.334,00 |
| 23.04.2024 | 33,19 | 33,40 | 32,91 | 33,04 | 0,73% | 15.867,00 |
| 22.04.2024 | 33,11 | 33,33 | 32,77 | 32,80 | -0,91% | 14.720,00 |
| 19.04.2024 | 31,74 | 33,10 | 31,74 | 33,10 | 3,83% | 32.303,00 |
| 18.04.2024 | 31,66 | 32,18 | 31,66 | 31,88 | 0,57% | 25.621,00 |
| 17.04.2024 | 31,98 | 31,98 | 31,65 | 31,70 | 0,38% | 22.411,00 |
| 16.04.2024 | 31,41 | 31,98 | 31,19 | 31,58 | -0,50% | 28.823,00 |
| 15.04.2024 | 31,81 | 32,05 | 31,28 | 31,74 | -0,63% | 25.027,00 |
| 12.04.2024 | 31,96 | 32,10 | 31,63 | 31,94 | -0,75% | 20.342,00 |
| 11.04.2024 | 32,11 | 32,20 | 31,35 | 32,18 | 1,74% | 17.912,00 |
| 10.04.2024 | 32,29 | 32,29 | 31,00 | 31,63 | -3,92% | 33.671,00 |
| 09.04.2024 | 32,90 | 33,40 | 32,77 | 32,92 | 0,06% | 12.538,00 |
| 08.04.2024 | 33,13 | 33,35 | 32,65 | 32,90 | 0,37% | 9.222,00 |
| 05.04.2024 | 32,54 | 32,92 | 32,54 | 32,78 | -0,15% | 15.870,00 |
| 04.04.2024 | 32,91 | 33,18 | 32,72 | 32,83 | 0,43% | 15.539,00 |
| 03.04.2024 | 32,28 | 32,81 | 32,28 | 32,69 | -0,21% | 10.423,00 |
| 02.04.2024 | 32,63 | 32,76 | 32,15 | 32,76 | -1,15% | 19.838,00 |
| 01.04.2024 | 34,51 | 34,51 | 33,14 | 33,14 | -4,30% | 29.877,00 |
| 28.03.2024 | 34,50 | 34,86 | 34,43 | 34,63 | 1,20% | 29.338,00 |
| 27.03.2024 | 33,13 | 34,22 | 33,13 | 34,22 | 3,54% | 16.865,00 |
| 26.03.2024 | 33,88 | 33,88 | 33,05 | 33,05 | -1,64% | 28.265,00 |
| 25.03.2024 | 33,26 | 33,92 | 33,17 | 33,60 | 1,24% | 36.894,00 |
| 22.03.2024 | 34,32 | 34,32 | 32,99 | 33,19 | -2,75% | 23.154,00 |
| 21.03.2024 | 33,44 | 34,21 | 33,43 | 34,13 | 1,67% | 30.459,00 |
| 20.03.2024 | 32,18 | 33,77 | 31,95 | 33,57 | 3,74% | 25.751,00 |
| 19.03.2024 | 32,01 | 32,47 | 31,86 | 32,36 | 1,51% | 49.357,00 |
| 18.03.2024 | 32,40 | 32,71 | 31,88 | 31,88 | -1,79% | 18.248,00 |
| 15.03.2024 | 32,00 | 32,80 | 32,00 | 32,46 | 0,90% | 106.882,00 |
| 14.03.2024 | 32,66 | 32,66 | 31,89 | 32,17 | -1,71% | 23.821,00 |
| 13.03.2024 | 32,67 | 33,02 | 32,48 | 32,73 | -0,43% | 25.615,00 |
| 12.03.2024 | 33,06 | 33,06 | 32,60 | 32,87 | -0,93% | 14.051,00 |
| 11.03.2024 | 33,20 | 33,45 | 33,16 | 33,18 | -0,75% | 28.492,00 |
| 08.03.2024 | 33,79 | 34,00 | 33,36 | 33,43 | 0,24% | 26.186,00 |
| 07.03.2024 | 33,59 | 33,80 | 33,08 | 33,35 | 0,42% | 23.109,00 |
| 06.03.2024 | 33,55 | 33,89 | 32,67 | 33,21 | -0,36% | 23.119,00 |
| 05.03.2024 | 32,77 | 33,81 | 32,77 | 33,33 | 1,77% | 21.939,00 |
| 04.03.2024 | 32,96 | 33,57 | 32,70 | 32,75 | -0,06% | 25.583,00 |
| 01.03.2024 | 32,99 | 32,99 | 32,40 | 32,77 | -1,15% | 29.177,00 |
| 29.02.2024 | 32,86 | 33,18 | 32,47 | 33,15 | 2,73% | 17.825,00 |
| 28.02.2024 | 32,26 | 32,64 | 32,06 | 32,27 | -0,68% | 22.585,00 |
| 27.02.2024 | 32,42 | 32,59 | 31,99 | 32,49 | 0,68% | 16.936,00 |
| 26.02.2024 | 32,09 | 32,50 | 32,00 | 32,27 | -0,28% | 25.535,00 |
| 23.02.2024 | 31,90 | 32,74 | 31,67 | 32,36 | 1,92% | 39.024,00 |
| 22.02.2024 | 32,09 | 32,44 | 31,58 | 31,75 | -1,89% | 33.733,00 |
| 21.02.2024 | 32,30 | 33,24 | 31,75 | 32,36 | 0,28% | 22.256,00 |
| 20.02.2024 | 32,63 | 33,02 | 32,10 | 32,27 | -2,45% | 13.223,00 |
| 16.02.2024 | 33,66 | 33,66 | 33,01 | 33,08 | -1,99% | 22.786,00 |
| 15.02.2024 | 32,82 | 34,07 | 32,64 | 33,75 | 4,46% | 34.889,00 |
| 14.02.2024 | 32,08 | 32,51 | 31,65 | 32,31 | 1,44% | 21.736,00 |
| 13.02.2024 | 33,60 | 33,60 | 31,48 | 31,85 | -7,71% | 38.222,00 |
| 12.02.2024 | 33,78 | 34,89 | 33,47 | 34,51 | 2,56% | 34.952,00 |
| 09.02.2024 | 32,99 | 34,43 | 32,66 | 33,65 | 2,00% | 39.120,00 |
| 08.02.2024 | 32,60 | 33,04 | 32,14 | 32,99 | 0,76% | 14.276,00 |
| 07.02.2024 | 32,97 | 33,60 | 31,80 | 32,74 | -1,06% | 24.171,00 |
| 06.02.2024 | 33,35 | 33,69 | 32,48 | 33,09 | -0,78% | 29.181,00 |
| 05.02.2024 | 33,63 | 33,98 | 33,19 | 33,35 | -1,80% | 23.877,00 |
| 02.02.2024 | 34,05 | 34,61 | 33,82 | 33,96 | -1,91% | 28.489,00 |
| 01.02.2024 | 34,30 | 34,65 | 33,35 | 34,62 | 0,99% | 37.869,00 |
| 31.01.2024 | 36,11 | 36,20 | 34,28 | 34,28 | -5,85% | 44.343,00 |
| 30.01.2024 | 36,40 | 36,65 | 35,53 | 36,41 | 0,00% | 21.717,00 |
| 29.01.2024 | 36,89 | 37,80 | 36,40 | 36,41 | -1,11% | 37.326,00 |
| 26.01.2024 | 36,03 | 36,95 | 35,97 | 36,82 | 1,52% | 23.280,00 |
| 25.01.2024 | 36,16 | 36,27 | 35,15 | 36,27 | 1,78% | 18.388,00 |
| 24.01.2024 | 35,76 | 36,24 | 35,18 | 35,64 | 0,15% | 21.636,00 |
| 23.01.2024 | 36,56 | 38,00 | 35,49 | 35,58 | -1,71% | 31.826,00 |
| 22.01.2024 | 35,55 | 36,24 | 35,00 | 36,20 | 2,78% | 29.010,00 |
| 19.01.2024 | 35,39 | 35,39 | 34,31 | 35,22 | 0,26% | 36.082,00 |
| 18.01.2024 | 34,57 | 35,16 | 34,35 | 35,13 | 1,59% | 18.805,00 |
| 17.01.2024 | 33,98 | 34,72 | 33,98 | 34,58 | 0,67% | 23.124,00 |
| 16.01.2024 | 34,95 | 35,30 | 33,06 | 34,35 | -3,02% | 51.373,00 |
| 12.01.2024 | 35,49 | 36,01 | 35,01 | 35,42 | 0,00% | 48.306,00 |
| 11.01.2024 | 35,30 | 35,42 | 34,67 | 35,42 | -0,37% | 16.586,00 |
| 10.01.2024 | 35,49 | 35,76 | 35,12 | 35,55 | -0,53% | 15.531,00 |
| 09.01.2024 | 35,59 | 35,80 | 35,08 | 35,74 | -0,78% | 17.846,00 |
| 08.01.2024 | 35,92 | 36,12 | 35,58 | 36,02 | -0,36% | 17.834,00 |
| 05.01.2024 | 35,62 | 36,62 | 35,62 | 36,15 | 0,64% | 31.860,00 |
| 04.01.2024 | 36,28 | 36,52 | 35,56 | 35,92 | -1,24% | 30.829,00 |
| 03.01.2024 | 37,52 | 37,62 | 36,07 | 36,37 | -3,14% | 25.308,00 |
| 02.01.2024 | 36,77 | 37,95 | 36,77 | 37,55 | 1,21% | 36.221,00 |
| 29.12.2023 | 37,89 | 38,10 | 37,09 | 37,10 | -2,34% | 26.647,00 |
| 28.12.2023 | 38,61 | 38,75 | 37,83 | 37,99 | -1,22% | 19.545,00 |
| 27.12.2023 | 38,40 | 38,68 | 38,05 | 38,46 | 0,18% | 23.205,00 |
| 26.12.2023 | 38,35 | 38,67 | 37,89 | 38,39 | 0,84% | 22.872,00 |
| 22.12.2023 | 37,96 | 38,33 | 37,87 | 38,07 | 1,36% | 24.049,00 |
| 21.12.2023 | 36,76 | 37,98 | 36,76 | 37,56 | -0,48% | 25.103,00 |
| 20.12.2023 | 37,72 | 39,23 | 37,57 | 37,74 | -0,63% | 51.236,00 |
| 19.12.2023 | 37,26 | 38,00 | 37,26 | 37,98 | 2,04% | 26.795,00 |
| 18.12.2023 | 37,63 | 37,75 | 36,97 | 37,22 | -0,51% | 30.767,00 |
| 15.12.2023 | 38,49 | 38,50 | 36,93 | 37,41 | -1,71% | 165.624,00 |
| 14.12.2023 | 37,47 | 38,55 | 37,32 | 38,06 | 2,39% | 67.608,00 |
| 13.12.2023 | 35,44 | 37,36 | 35,36 | 37,17 | 4,82% | 78.568,00 |
| 12.12.2023 | 35,57 | 35,64 | 35,28 | 35,46 | 0,25% | 22.291,00 |
| 11.12.2023 | 35,69 | 35,70 | 34,80 | 35,37 | -0,37% | 21.023,00 |