45,370$
2,37%
Echtzeit-Aktienkurs First Community Bankshares
Bid:
Ask:
Aktienkurse zur First Community Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 44,19 | 45,48 | 44,19 | 45,48 | 2,87% | 22.403,00 |
| 25.06.2026 | 44,49 | 44,70 | 43,94 | 44,21 | -0,90% | 53.574,00 |
| 24.06.2026 | 44,41 | 44,97 | 44,33 | 44,61 | 0,29% | 61.552,00 |
| 23.06.2026 | 43,91 | 44,65 | 43,67 | 44,48 | 1,41% | 61.356,00 |
| 22.06.2026 | 43,34 | 44,17 | 43,26 | 43,86 | 1,01% | 81.628,00 |
| 18.06.2026 | 43,64 | 43,92 | 42,95 | 43,42 | 0,70% | 125.850,00 |
| 17.06.2026 | 43,02 | 43,31 | 42,28 | 43,12 | 0,37% | 90.291,00 |
| 16.06.2026 | 42,80 | 43,57 | 42,68 | 42,96 | 0,68% | 101.898,00 |
| 15.06.2026 | 44,29 | 44,45 | 42,55 | 42,67 | -3,21% | 73.290,00 |
| 12.06.2026 | 44,20 | 44,44 | 43,95 | 44,09 | 0,54% | 88.754,00 |
| 11.06.2026 | 44,59 | 44,80 | 43,59 | 43,85 | -1,02% | 119.285,00 |
| 10.06.2026 | 43,87 | 44,75 | 42,49 | 44,30 | 1,44% | 142.419,00 |
| 09.06.2026 | 43,54 | 45,00 | 43,01 | 43,67 | 0,76% | 82.414,00 |
| 08.06.2026 | 43,42 | 43,96 | 43,21 | 43,34 | 0,51% | 77.986,00 |
| 05.06.2026 | 42,96 | 44,03 | 42,96 | 43,12 | 0,58% | 69.604,00 |
| 04.06.2026 | 42,17 | 43,12 | 42,13 | 42,87 | 3,33% | 114.617,00 |
| 03.06.2026 | 42,70 | 42,70 | 41,47 | 41,49 | -3,33% | 114.442,00 |
| 02.06.2026 | 42,19 | 43,11 | 42,19 | 42,92 | 1,30% | 70.522,00 |
| 01.06.2026 | 42,70 | 43,52 | 41,73 | 42,37 | -1,72% | 142.723,00 |
| 29.05.2026 | 42,70 | 43,29 | 42,46 | 43,11 | 0,49% | 112.134,00 |
| 28.05.2026 | 42,42 | 42,90 | 42,00 | 42,90 | 0,88% | 71.595,00 |
| 27.05.2026 | 43,09 | 43,09 | 42,38 | 42,53 | -0,48% | 62.029,00 |
| 26.05.2026 | 42,49 | 42,92 | 42,32 | 42,73 | 0,83% | 61.002,00 |
| 22.05.2026 | 42,44 | 42,68 | 41,76 | 42,38 | 0,09% | 83.293,00 |
| 21.05.2026 | 42,00 | 42,43 | 41,66 | 42,34 | -0,05% | 62.263,00 |
| 20.05.2026 | 42,00 | 43,32 | 41,95 | 42,36 | 0,99% | 86.497,00 |
| 19.05.2026 | 41,79 | 42,46 | 41,21 | 41,95 | 0,08% | 60.269,00 |
| 18.05.2026 | 41,37 | 42,03 | 41,13 | 41,91 | 1,82% | 67.328,00 |
| 15.05.2026 | 41,67 | 41,93 | 40,89 | 41,16 | -2,07% | 114.228,00 |
| 14.05.2026 | 42,18 | 42,62 | 41,84 | 42,03 | 0,36% | 55.647,00 |
| 13.05.2026 | 42,14 | 42,45 | 41,50 | 41,88 | -0,57% | 73.159,00 |
| 12.05.2026 | 42,12 | 42,55 | 41,37 | 42,12 | -0,52% | 67.457,00 |
| 11.05.2026 | 42,96 | 42,96 | 42,30 | 42,34 | -2,71% | 56.120,00 |
| 08.05.2026 | 43,49 | 43,63 | 42,93 | 43,52 | 0,62% | 64.940,00 |
| 07.05.2026 | 43,47 | 44,10 | 43,15 | 43,25 | 0,16% | 65.551,00 |
| 06.05.2026 | 43,39 | 43,74 | 43,08 | 43,18 | 0,58% | 82.914,00 |
| 05.05.2026 | 42,38 | 43,21 | 40,77 | 42,93 | 1,56% | 68.787,00 |
| 04.05.2026 | 42,93 | 43,30 | 41,75 | 42,27 | -2,08% | 74.199,00 |
| 01.05.2026 | 42,62 | 43,47 | 42,24 | 43,17 | 1,29% | 71.189,00 |
| 30.04.2026 | 42,22 | 42,91 | 42,22 | 42,62 | 0,00% | 47.632,00 |
| 29.04.2026 | 43,40 | 43,59 | 42,02 | 42,62 | -2,56% | 80.652,00 |
| 28.04.2026 | 43,46 | 44,36 | 43,46 | 43,74 | 0,85% | 62.088,00 |
| 27.04.2026 | 42,35 | 43,52 | 42,35 | 43,37 | 2,02% | 89.023,00 |
| 24.04.2026 | 42,83 | 43,16 | 42,43 | 42,51 | -1,30% | 84.040,00 |
| 23.04.2026 | 42,84 | 43,17 | 42,58 | 43,07 | 0,94% | 80.876,00 |
| 22.04.2026 | 42,66 | 43,18 | 42,23 | 42,67 | 0,47% | 129.608,00 |
| 21.04.2026 | 43,10 | 43,33 | 42,28 | 42,47 | -1,78% | 101.624,00 |
| 20.04.2026 | 43,15 | 43,61 | 43,07 | 43,24 | -0,16% | 65.744,00 |
| 17.04.2026 | 42,51 | 44,15 | 42,35 | 43,31 | 2,61% | 75.919,00 |
| 16.04.2026 | 42,47 | 42,73 | 42,14 | 42,21 | -1,03% | 77.114,00 |
| 15.04.2026 | 42,40 | 42,79 | 42,33 | 42,65 | -0,51% | 62.334,00 |
| 14.04.2026 | 43,37 | 43,37 | 42,44 | 42,87 | -0,53% | 76.345,00 |
| 13.04.2026 | 42,92 | 43,22 | 42,66 | 43,10 | 0,00% | 54.314,00 |
| 10.04.2026 | 43,37 | 43,49 | 42,77 | 43,10 | -0,81% | 52.347,00 |
| 09.04.2026 | 42,33 | 43,47 | 42,30 | 43,45 | 1,64% | 107.202,00 |
| 08.04.2026 | 43,04 | 43,37 | 42,35 | 42,75 | 1,14% | 92.947,00 |
| 07.04.2026 | 42,00 | 42,27 | 41,96 | 42,27 | 0,57% | 52.577,00 |
| 06.04.2026 | 41,80 | 42,31 | 41,61 | 42,03 | 0,17% | 53.039,00 |
| 02.04.2026 | 41,15 | 42,08 | 41,14 | 41,96 | 0,58% | 79.707,00 |
| 01.04.2026 | 41,77 | 42,27 | 40,41 | 41,72 | 0,48% | 67.808,00 |
| 31.03.2026 | 42,28 | 42,79 | 41,00 | 41,52 | -0,50% | 110.694,00 |
| 30.03.2026 | 41,59 | 41,81 | 41,04 | 41,73 | 1,31% | 76.626,00 |
| 27.03.2026 | 40,81 | 41,36 | 40,42 | 41,19 | 0,00% | 85.985,00 |
| 26.03.2026 | 40,77 | 41,58 | 40,33 | 41,19 | 0,41% | 85.455,00 |
| 25.03.2026 | 41,36 | 41,36 | 40,64 | 41,02 | -0,02% | 72.051,00 |
| 24.03.2026 | 40,32 | 41,37 | 40,32 | 41,03 | 0,66% | 95.528,00 |
| 23.03.2026 | 40,63 | 41,48 | 40,23 | 40,76 | 2,67% | 111.289,00 |
| 20.03.2026 | 40,50 | 40,50 | 39,62 | 39,70 | -2,10% | 227.427,00 |
| 19.03.2026 | 39,26 | 40,68 | 39,15 | 40,55 | 2,66% | 86.680,00 |
| 18.03.2026 | 40,02 | 40,30 | 39,30 | 39,50 | -2,08% | 93.807,00 |
| 17.03.2026 | 40,65 | 40,80 | 40,21 | 40,34 | -0,32% | 83.837,00 |
| 16.03.2026 | 40,36 | 40,88 | 39,98 | 40,47 | 1,05% | 78.207,00 |
| 13.03.2026 | 40,18 | 40,18 | 39,54 | 40,05 | 0,02% | 71.434,00 |
| 12.03.2026 | 38,58 | 40,04 | 38,22 | 40,04 | 1,57% | 78.731,00 |
| 11.03.2026 | 39,42 | 39,79 | 39,10 | 39,42 | -0,81% | 93.771,00 |
| 10.03.2026 | 39,41 | 40,73 | 38,37 | 39,74 | 0,03% | 110.849,00 |
| 09.03.2026 | 39,14 | 39,86 | 38,01 | 39,73 | 0,40% | 90.860,00 |
| 06.03.2026 | 38,97 | 39,69 | 38,73 | 39,57 | -1,10% | 75.469,00 |
| 05.03.2026 | 39,88 | 40,30 | 39,64 | 40,01 | -0,87% | 74.354,00 |
| 04.03.2026 | 40,43 | 40,89 | 40,07 | 40,36 | 0,62% | 71.227,00 |
| 03.03.2026 | 39,42 | 40,28 | 39,03 | 40,11 | -0,17% | 67.099,00 |
| 02.03.2026 | 38,71 | 40,44 | 38,70 | 40,18 | 2,68% | 70.447,00 |
| 27.02.2026 | 40,04 | 41,04 | 39,05 | 39,13 | -3,93% | 129.923,00 |
| 26.02.2026 | 40,88 | 41,50 | 40,51 | 40,73 | 0,07% | 87.654,00 |
| 25.02.2026 | 39,73 | 40,74 | 39,73 | 40,70 | 2,36% | 81.698,00 |
| 24.02.2026 | 39,35 | 39,82 | 38,99 | 39,76 | 1,07% | 95.801,00 |
| 23.02.2026 | 40,33 | 40,83 | 39,00 | 39,34 | -2,86% | 130.413,00 |
| 20.02.2026 | 39,56 | 40,68 | 39,34 | 40,50 | 2,45% | 97.258,00 |
| 19.02.2026 | 39,05 | 39,96 | 38,89 | 39,53 | 0,74% | 63.539,00 |
| 18.02.2026 | 39,94 | 40,60 | 39,07 | 39,24 | -1,97% | 73.314,00 |
| 17.02.2026 | 40,02 | 40,65 | 39,79 | 40,03 | 0,40% | 93.921,00 |
| 13.02.2026 | 39,59 | 40,06 | 39,29 | 39,87 | 0,03% | 65.098,00 |
| 12.02.2026 | 40,32 | 40,67 | 39,64 | 39,86 | -0,50% | 107.589,00 |
| 11.02.2026 | 40,71 | 41,39 | 39,92 | 40,06 | -1,33% | 69.252,00 |
| 10.02.2026 | 40,81 | 41,52 | 40,48 | 40,60 | -0,47% | 89.173,00 |
| 09.02.2026 | 41,11 | 41,99 | 40,78 | 40,79 | -1,26% | 55.405,00 |
| 06.02.2026 | 41,07 | 41,95 | 40,85 | 41,31 | 1,00% | 114.702,00 |
| 05.02.2026 | 39,77 | 40,99 | 39,77 | 40,90 | 2,87% | 86.868,00 |
| 04.02.2026 | 38,94 | 40,10 | 38,94 | 39,76 | 3,09% | 85.273,00 |
| 03.02.2026 | 37,71 | 38,74 | 37,48 | 38,57 | 1,93% | 86.166,00 |