28,820$
-5,07%
Echtzeit-Aktienkurs First Financial Bancorp
Bid:
Ask:
Aktienkurse zur First Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 30,20 | 30,44 | 28,63 | 28,82 | -5,07% | 71,00 |
| 20.02.2026 | 29,97 | 30,36 | 29,59 | 30,36 | 1,34% | 587.575,00 |
| 19.02.2026 | 30,33 | 30,42 | 29,68 | 29,96 | -0,79% | 600.278,00 |
| 18.02.2026 | 30,45 | 31,05 | 30,05 | 30,20 | -0,82% | 509.179,00 |
| 17.02.2026 | 30,58 | 30,93 | 30,12 | 30,45 | 0,46% | 696.892,00 |
| 13.02.2026 | 30,14 | 30,56 | 29,78 | 30,31 | 0,40% | 606.578,00 |
| 12.02.2026 | 30,62 | 30,96 | 29,66 | 30,19 | -0,85% | 693.918,00 |
| 11.02.2026 | 31,00 | 31,38 | 30,16 | 30,45 | -1,20% | 613.309,00 |
| 10.02.2026 | 31,03 | 31,32 | 30,50 | 30,82 | -1,09% | 977.916,00 |
| 09.02.2026 | 30,73 | 31,36 | 30,31 | 31,16 | 0,84% | 847.525,00 |
| 06.02.2026 | 30,29 | 30,99 | 30,18 | 30,90 | 2,79% | 943.017,00 |
| 05.02.2026 | 30,11 | 30,48 | 29,72 | 30,06 | -0,20% | 847.887,00 |
| 04.02.2026 | 29,86 | 30,56 | 29,86 | 30,12 | 2,24% | 733.910,00 |
| 03.02.2026 | 29,15 | 29,90 | 29,01 | 29,46 | 0,99% | 1.111.250,00 |
| 02.02.2026 | 28,57 | 29,68 | 28,54 | 29,17 | 1,50% | 1.126.453,00 |
| 30.01.2026 | 28,76 | 28,90 | 28,37 | 28,74 | -0,21% | 2.344.045,00 |
| 29.01.2026 | 26,99 | 28,84 | 26,96 | 28,80 | 5,88% | 2.102.334,00 |
| 28.01.2026 | 27,33 | 27,72 | 27,17 | 27,20 | -0,33% | 1.872.876,00 |
| 27.01.2026 | 27,19 | 27,47 | 27,05 | 27,29 | 0,55% | 1.115.958,00 |
| 26.01.2026 | 26,90 | 27,26 | 26,66 | 27,14 | 1,12% | 1.038.522,00 |
| 23.01.2026 | 27,55 | 27,61 | 26,77 | 26,84 | -2,47% | 1.242.091,00 |
| 22.01.2026 | 27,69 | 28,02 | 27,39 | 27,52 | -0,56% | 919.067,00 |
| 21.01.2026 | 26,62 | 27,72 | 26,59 | 27,68 | 4,71% | 1.320.846,00 |
| 20.01.2026 | 26,22 | 26,70 | 26,22 | 26,43 | -0,83% | 1.075.186,00 |
| 16.01.2026 | 26,73 | 26,84 | 26,53 | 26,65 | -0,60% | 2.720.418,00 |
| 15.01.2026 | 25,93 | 26,87 | 25,93 | 26,81 | 3,31% | 1.247.570,00 |
| 14.01.2026 | 25,58 | 26,04 | 25,41 | 25,95 | 2,29% | 1.002.900,00 |
| 13.01.2026 | 25,61 | 25,65 | 25,31 | 25,37 | -0,43% | 490.397,00 |
| 12.01.2026 | 25,60 | 25,70 | 25,35 | 25,48 | -1,24% | 620.829,00 |
| 09.01.2026 | 26,09 | 26,27 | 25,73 | 25,80 | -1,11% | 437.800,00 |
| 08.01.2026 | 25,27 | 26,28 | 25,27 | 26,09 | 2,68% | 676.218,00 |
| 07.01.2026 | 25,60 | 25,64 | 25,20 | 25,41 | -0,55% | 667.114,00 |
| 06.01.2026 | 25,56 | 25,66 | 25,14 | 25,55 | -0,47% | 878.521,00 |
| 05.01.2026 | 24,98 | 26,03 | 24,90 | 25,67 | 2,31% | 1.283.925,00 |
| 02.01.2026 | 25,05 | 25,20 | 24,59 | 25,09 | 0,28% | 1.819.800,00 |
| 31.12.2025 | 25,30 | 25,36 | 25,01 | 25,02 | -0,91% | 1.244.464,00 |
| 30.12.2025 | 25,43 | 25,47 | 25,25 | 25,25 | -0,75% | 671.795,00 |
| 29.12.2025 | 25,72 | 25,92 | 25,31 | 25,44 | -1,09% | 591.667,00 |
| 26.12.2025 | 25,80 | 25,95 | 25,62 | 25,72 | -0,31% | 451.126,00 |
| 24.12.2025 | 25,76 | 25,88 | 25,62 | 25,80 | -0,12% | 266.894,00 |
| 23.12.2025 | 26,11 | 26,16 | 25,81 | 25,83 | -1,07% | 514.308,00 |
| 22.12.2025 | 26,22 | 26,56 | 26,01 | 26,11 | -0,72% | 539.044,00 |
| 19.12.2025 | 26,44 | 26,65 | 25,94 | 26,30 | -0,94% | 2.809.073,00 |
| 18.12.2025 | 26,77 | 26,88 | 26,46 | 26,55 | -0,34% | 741.642,00 |
| 17.12.2025 | 26,58 | 27,04 | 26,55 | 26,64 | 0,26% | 656.932,00 |
| 16.12.2025 | 27,07 | 27,10 | 26,41 | 26,57 | -1,52% | 556.700,00 |
| 15.12.2025 | 27,01 | 27,17 | 26,65 | 26,98 | 0,56% | 806.761,00 |
| 12.12.2025 | 27,13 | 27,17 | 26,70 | 26,83 | -0,56% | 694.213,00 |
| 11.12.2025 | 26,83 | 27,21 | 26,83 | 26,98 | 0,48% | 507.315,00 |
| 10.12.2025 | 25,97 | 26,94 | 25,96 | 26,85 | 3,19% | 1.219.290,00 |
| 09.12.2025 | 26,15 | 26,47 | 25,97 | 26,02 | -0,38% | 780.242,00 |
| 08.12.2025 | 25,86 | 26,31 | 25,77 | 26,12 | 1,40% | 994.410,00 |
| 05.12.2025 | 25,64 | 25,87 | 25,64 | 25,76 | -0,19% | 368.569,00 |
| 04.12.2025 | 25,59 | 25,87 | 25,59 | 25,81 | 0,90% | 477.196,00 |
| 03.12.2025 | 25,21 | 25,69 | 25,00 | 25,58 | 1,87% | 702.916,00 |
| 02.12.2025 | 25,06 | 25,31 | 24,90 | 25,11 | 0,48% | 619.101,00 |
| 01.12.2025 | 24,52 | 25,15 | 24,52 | 24,99 | 0,44% | 524.756,00 |
| 28.11.2025 | 25,02 | 25,12 | 24,80 | 24,88 | -0,72% | 299.281,00 |
| 26.11.2025 | 25,07 | 25,36 | 24,99 | 25,06 | -0,67% | 898.761,00 |
| 25.11.2025 | 24,47 | 25,44 | 24,41 | 25,23 | 3,87% | 648.140,00 |
| 24.11.2025 | 24,39 | 24,46 | 24,19 | 24,29 | -0,61% | 544.120,00 |
| 21.11.2025 | 23,78 | 24,76 | 23,76 | 24,44 | 3,25% | 687.157,00 |
| 20.11.2025 | 23,81 | 24,22 | 23,60 | 23,67 | 0,08% | 433.763,00 |
| 19.11.2025 | 23,52 | 23,74 | 23,42 | 23,65 | 0,42% | 352.360,00 |
| 18.11.2025 | 23,23 | 23,68 | 23,23 | 23,55 | 1,25% | 523.167,00 |
| 17.11.2025 | 24,09 | 24,13 | 23,16 | 23,26 | -3,73% | 454.189,00 |
| 14.11.2025 | 23,97 | 24,18 | 23,80 | 24,16 | -0,08% | 463.699,00 |
| 13.11.2025 | 24,24 | 24,44 | 24,04 | 24,18 | -0,08% | 446.634,00 |
| 12.11.2025 | 24,20 | 24,56 | 24,10 | 24,20 | 0,21% | 532.982,00 |
| 11.11.2025 | 24,22 | 24,26 | 24,07 | 24,15 | -0,08% | 279.717,00 |
| 10.11.2025 | 24,15 | 24,33 | 23,91 | 24,17 | 0,58% | 321.275,00 |
| 07.11.2025 | 23,71 | 24,05 | 23,51 | 24,03 | 1,61% | 403.141,00 |
| 06.11.2025 | 23,82 | 23,97 | 23,57 | 23,65 | -1,17% | 321.342,00 |
| 05.11.2025 | 23,65 | 24,06 | 23,54 | 23,93 | 1,48% | 395.298,00 |
| 04.11.2025 | 23,52 | 23,67 | 23,39 | 23,58 | -0,34% | 557.987,00 |
| 03.11.2025 | 23,37 | 24,17 | 23,06 | 23,66 | 1,07% | 576.727,00 |
| 31.10.2025 | 23,38 | 23,56 | 23,17 | 23,41 | -0,47% | 458.673,00 |
| 30.10.2025 | 23,53 | 23,89 | 23,37 | 23,52 | -0,25% | 534.666,00 |
| 29.10.2025 | 23,97 | 24,24 | 23,40 | 23,58 | -1,95% | 569.714,00 |
| 28.10.2025 | 23,89 | 24,24 | 23,77 | 24,05 | 0,08% | 344.505,00 |
| 27.10.2025 | 24,22 | 24,33 | 23,82 | 24,03 | -0,25% | 447.627,00 |
| 24.10.2025 | 24,30 | 24,83 | 23,58 | 24,09 | -0,95% | 661.007,00 |
| 23.10.2025 | 24,33 | 24,37 | 24,03 | 24,32 | -0,12% | 460.778,00 |
| 22.10.2025 | 24,49 | 24,58 | 24,17 | 24,35 | 0,00% | 424.984,00 |
| 21.10.2025 | 24,23 | 24,38 | 24,11 | 24,35 | 0,21% | 406.995,00 |
| 20.10.2025 | 23,92 | 24,37 | 23,75 | 24,30 | 2,45% | 440.269,00 |
| 17.10.2025 | 23,52 | 23,74 | 23,27 | 23,72 | 1,98% | 623.844,00 |
| 16.10.2025 | 24,91 | 25,04 | 23,12 | 23,26 | -7,63% | 585.769,00 |
| 15.10.2025 | 25,79 | 25,82 | 25,00 | 25,18 | -1,83% | 387.043,00 |
| 14.10.2025 | 24,67 | 25,80 | 24,67 | 25,65 | 2,89% | 363.855,00 |
| 13.10.2025 | 24,68 | 24,97 | 24,50 | 24,93 | 2,21% | 389.726,00 |
| 10.10.2025 | 25,60 | 25,82 | 24,35 | 24,39 | -4,32% | 531.553,00 |
| 09.10.2025 | 25,68 | 25,76 | 25,36 | 25,49 | -1,09% | 356.928,00 |
| 08.10.2025 | 25,88 | 25,88 | 25,56 | 25,77 | -0,31% | 349.145,00 |
| 07.10.2025 | 26,50 | 26,50 | 25,78 | 25,85 | -0,62% | 632.556,00 |
| 06.10.2025 | 26,16 | 26,45 | 25,88 | 26,01 | -0,27% | 611.499,00 |
| 03.10.2025 | 25,70 | 26,29 | 25,70 | 26,08 | 2,31% | 198.344,00 |
| 02.10.2025 | 25,22 | 25,50 | 25,00 | 25,49 | 0,67% | 556.093,00 |
| 01.10.2025 | 25,33 | 25,45 | 25,02 | 25,32 | 0,24% | 565.653,00 |
| 30.09.2025 | 25,40 | 25,56 | 24,99 | 25,26 | -0,82% | 378.961,00 |