35,520$
-7,09%
Echtzeit-Aktienkurs First Community Bankshares
Bid:
Ask:
Aktienkurse zur First Community Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 36,21 | 36,38 | 35,38 | 35,38 | -7,45% | 57.080,00 |
| 02.04.2025 | 36,99 | 38,25 | 36,99 | 38,23 | 1,68% | 38.767,00 |
| 01.04.2025 | 37,29 | 37,89 | 37,22 | 37,60 | -0,24% | 21.578,00 |
| 31.03.2025 | 37,53 | 38,20 | 37,38 | 37,69 | -1,00% | 52.187,00 |
| 28.03.2025 | 39,22 | 39,22 | 37,73 | 38,07 | -2,31% | 20.555,00 |
| 27.03.2025 | 38,11 | 39,09 | 38,11 | 38,97 | 0,91% | 26.175,00 |
| 26.03.2025 | 38,52 | 39,26 | 38,26 | 38,62 | 0,42% | 21.745,00 |
| 25.03.2025 | 38,85 | 39,24 | 38,34 | 38,46 | -1,66% | 28.397,00 |
| 24.03.2025 | 38,93 | 39,47 | 38,51 | 39,11 | 2,33% | 25.063,00 |
| 21.03.2025 | 38,37 | 38,80 | 37,60 | 38,22 | -1,24% | 78.671,00 |
| 20.03.2025 | 38,40 | 39,14 | 38,40 | 38,70 | -0,28% | 19.693,00 |
| 19.03.2025 | 38,57 | 39,16 | 38,40 | 38,81 | 0,28% | 24.234,00 |
| 18.03.2025 | 38,35 | 38,71 | 38,33 | 38,70 | -0,03% | 28.295,00 |
| 17.03.2025 | 38,51 | 38,89 | 38,30 | 38,71 | -0,23% | 30.720,00 |
| 14.03.2025 | 38,47 | 38,85 | 38,15 | 38,80 | 2,27% | 19.828,00 |
| 13.03.2025 | 38,28 | 38,62 | 37,94 | 37,94 | -0,89% | 23.701,00 |
| 12.03.2025 | 38,15 | 38,54 | 37,51 | 38,28 | 0,82% | 34.100,00 |
| 11.03.2025 | 38,19 | 38,89 | 37,42 | 37,97 | -0,32% | 29.950,00 |
| 10.03.2025 | 38,46 | 39,03 | 37,77 | 38,09 | -3,15% | 37.802,00 |
| 07.03.2025 | 39,40 | 39,46 | 38,88 | 39,33 | -0,13% | 24.351,00 |
| 06.03.2025 | 39,00 | 39,43 | 38,32 | 39,38 | -0,28% | 43.761,00 |
| 05.03.2025 | 39,80 | 40,13 | 39,27 | 39,49 | -0,78% | 39.490,00 |
| 04.03.2025 | 41,13 | 41,65 | 39,79 | 39,80 | -4,74% | 33.853,00 |
| 03.03.2025 | 42,25 | 45,03 | 41,32 | 41,78 | -0,38% | 153.088,00 |
| 28.02.2025 | 40,32 | 42,11 | 39,94 | 41,94 | 5,06% | 80.654,00 |
| 27.02.2025 | 39,95 | 40,50 | 39,51 | 39,92 | 0,08% | 44.947,00 |
| 26.02.2025 | 40,20 | 40,49 | 39,58 | 39,89 | -1,02% | 26.774,00 |
| 25.02.2025 | 40,08 | 40,65 | 40,01 | 40,30 | 1,15% | 37.748,00 |
| 24.02.2025 | 40,42 | 40,79 | 38,12 | 39,84 | -0,94% | 39.828,00 |
| 21.02.2025 | 41,39 | 41,39 | 40,11 | 40,22 | -1,23% | 41.140,00 |
| 20.02.2025 | 41,11 | 41,11 | 40,17 | 40,72 | -1,59% | 26.749,00 |
| 19.02.2025 | 41,05 | 41,45 | 40,74 | 41,38 | -0,41% | 30.331,00 |
| 18.02.2025 | 41,35 | 41,87 | 40,90 | 41,55 | 0,12% | 37.630,00 |
| 14.02.2025 | 41,98 | 42,54 | 41,35 | 41,50 | -5,79% | 37.137,00 |
| 13.02.2025 | 43,67 | 44,19 | 43,21 | 44,05 | 1,10% | 43.181,00 |
| 12.02.2025 | 44,13 | 44,44 | 43,56 | 43,57 | -2,98% | 41.942,00 |
| 11.02.2025 | 43,78 | 45,28 | 43,69 | 44,91 | 1,91% | 34.775,00 |
| 10.02.2025 | 44,45 | 44,50 | 43,61 | 44,07 | -0,81% | 41.151,00 |
| 07.02.2025 | 45,06 | 45,06 | 44,20 | 44,43 | -2,01% | 25.598,00 |
| 06.02.2025 | 45,00 | 45,57 | 44,54 | 45,34 | 1,39% | 26.337,00 |
| 05.02.2025 | 44,43 | 44,72 | 43,77 | 44,72 | 1,78% | 36.676,00 |
| 04.02.2025 | 42,48 | 44,12 | 42,48 | 43,94 | 3,00% | 31.627,00 |
| 03.02.2025 | 42,18 | 43,10 | 41,94 | 42,66 | -1,64% | 36.642,00 |
| 31.01.2025 | 43,49 | 43,97 | 42,98 | 43,37 | -0,16% | 40.170,00 |
| 30.01.2025 | 43,77 | 44,18 | 43,40 | 43,44 | -0,59% | 29.343,00 |
| 29.01.2025 | 42,93 | 43,83 | 42,71 | 43,70 | 3,09% | 27.950,00 |
| 28.01.2025 | 42,31 | 42,55 | 41,81 | 42,39 | -0,07% | 16.484,00 |
| 27.01.2025 | 41,79 | 42,96 | 41,77 | 42,42 | 1,34% | 40.914,00 |
| 24.01.2025 | 41,63 | 42,04 | 41,22 | 41,86 | -0,21% | 53.502,00 |
| 23.01.2025 | 40,80 | 41,95 | 40,80 | 41,95 | 1,82% | 56.526,00 |
| 22.01.2025 | 41,59 | 41,93 | 40,58 | 41,20 | -1,55% | 50.792,00 |
| 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 |