22,810$
-4,96%
Echtzeit-Aktienkurs First Financial Bancorp
Bid:
Ask:
Aktienkurse zur First Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,40 | 23,40 | 22,55 | 22,84 | -4,83% | 27.278,00 |
| 24.04.2025 | 24,20 | 24,20 | 23,52 | 24,00 | 0,71% | 549.023,00 |
| 23.04.2025 | 23,82 | 24,40 | 23,64 | 23,83 | 1,84% | 451.592,00 |
| 22.04.2025 | 22,79 | 23,47 | 22,55 | 23,40 | 3,40% | 413.874,00 |
| 21.04.2025 | 22,51 | 22,73 | 22,40 | 22,63 | -0,09% | 428.293,00 |
| 17.04.2025 | 22,38 | 22,71 | 22,07 | 22,65 | 1,12% | 1.677.141,00 |
| 16.04.2025 | 22,29 | 22,55 | 22,05 | 22,40 | -0,40% | 711.186,00 |
| 15.04.2025 | 22,15 | 22,71 | 22,08 | 22,49 | 1,72% | 347.510,00 |
| 14.04.2025 | 22,39 | 22,90 | 21,54 | 22,11 | 0,27% | 532.459,00 |
| 11.04.2025 | 21,92 | 22,49 | 21,63 | 22,05 | -0,54% | 395.645,00 |
| 10.04.2025 | 22,76 | 23,53 | 21,50 | 22,17 | -5,01% | 635.265,00 |
| 09.04.2025 | 21,89 | 23,89 | 21,47 | 23,34 | 5,61% | 678.789,00 |
| 08.04.2025 | 22,82 | 23,11 | 21,72 | 22,10 | 0,00% | 560.590,00 |
| 07.04.2025 | 21,88 | 23,04 | 21,10 | 22,10 | -0,09% | 675.339,00 |
| 04.04.2025 | 21,92 | 22,32 | 21,33 | 22,12 | -3,28% | 570.346,00 |
| 03.04.2025 | 24,07 | 24,43 | 22,82 | 22,87 | -8,88% | 511.798,00 |
| 02.04.2025 | 24,54 | 25,13 | 24,46 | 25,10 | 1,13% | 422.135,00 |
| 01.04.2025 | 24,86 | 24,92 | 24,48 | 24,82 | -0,64% | 270.114,00 |
| 31.03.2025 | 24,60 | 25,01 | 24,44 | 24,98 | 0,73% | 400.452,00 |
| 28.03.2025 | 25,18 | 25,27 | 24,59 | 24,80 | -1,94% | 293.375,00 |
| 27.03.2025 | 25,38 | 25,45 | 25,09 | 25,29 | -0,12% | 299.430,00 |
| 26.03.2025 | 25,42 | 25,79 | 25,15 | 25,32 | -0,16% | 260.593,00 |
| 25.03.2025 | 25,42 | 25,67 | 25,32 | 25,36 | 0,04% | 341.995,00 |
| 24.03.2025 | 25,26 | 25,52 | 25,07 | 25,35 | 2,42% | 330.261,00 |
| 21.03.2025 | 24,70 | 24,97 | 24,46 | 24,75 | 0,00% | 1.031.618,00 |
| 20.03.2025 | 24,73 | 25,20 | 24,73 | 24,75 | -1,12% | 347.055,00 |
| 19.03.2025 | 24,83 | 25,37 | 24,80 | 25,03 | 0,52% | 415.503,00 |
| 18.03.2025 | 24,67 | 24,95 | 24,57 | 24,90 | 0,00% | 376.721,00 |
| 17.03.2025 | 24,79 | 25,15 | 24,75 | 24,90 | 0,20% | 361.853,00 |
| 14.03.2025 | 24,51 | 24,91 | 24,44 | 24,85 | 2,47% | 334.239,00 |
| 13.03.2025 | 24,55 | 24,74 | 24,20 | 24,25 | -1,18% | 334.593,00 |
| 12.03.2025 | 24,40 | 24,68 | 24,08 | 24,54 | 1,15% | 519.353,00 |
| 11.03.2025 | 25,23 | 25,45 | 24,16 | 24,26 | -1,64% | 422.662,00 |
| 10.03.2025 | 25,10 | 25,33 | 24,56 | 24,67 | -3,08% | 484.560,00 |
| 07.03.2025 | 25,47 | 26,02 | 25,04 | 25,45 | 0,00% | 330.675,00 |
| 06.03.2025 | 25,59 | 25,70 | 25,28 | 25,45 | -1,39% | 404.180,00 |
| 05.03.2025 | 25,98 | 26,14 | 25,46 | 25,81 | -0,50% | 346.884,00 |
| 04.03.2025 | 26,86 | 26,86 | 25,93 | 25,94 | -4,35% | 383.362,00 |
| 03.03.2025 | 27,20 | 27,43 | 26,85 | 27,12 | -1,06% | 386.516,00 |
| 28.02.2025 | 27,21 | 27,44 | 27,11 | 27,41 | 1,48% | 444.109,00 |
| 27.02.2025 | 26,85 | 27,22 | 26,58 | 27,01 | 0,33% | 233.072,00 |
| 26.02.2025 | 26,96 | 27,17 | 26,55 | 26,92 | -0,26% | 319.382,00 |
| 25.02.2025 | 27,11 | 27,40 | 26,81 | 26,99 | 0,41% | 316.412,00 |
| 24.02.2025 | 27,28 | 27,28 | 26,88 | 26,88 | -0,67% | 397.086,00 |
| 21.02.2025 | 27,75 | 27,85 | 27,04 | 27,06 | -1,64% | 339.976,00 |
| 20.02.2025 | 27,74 | 27,86 | 27,22 | 27,51 | -1,36% | 256.252,00 |
| 19.02.2025 | 27,77 | 28,10 | 27,52 | 27,89 | -1,06% | 239.029,00 |
| 18.02.2025 | 27,95 | 28,40 | 27,85 | 28,19 | 0,79% | 251.186,00 |
| 14.02.2025 | 28,26 | 28,44 | 27,90 | 27,97 | -0,36% | 209.573,00 |
| 13.02.2025 | 28,02 | 28,09 | 27,73 | 28,07 | 0,97% | 285.741,00 |
| 12.02.2025 | 28,15 | 28,30 | 27,79 | 27,80 | -2,83% | 345.619,00 |
| 11.02.2025 | 28,11 | 28,74 | 28,02 | 28,61 | 1,10% | 340.180,00 |
| 10.02.2025 | 28,53 | 28,64 | 28,21 | 28,30 | -1,08% | 334.823,00 |
| 07.02.2025 | 29,03 | 29,07 | 28,20 | 28,61 | -1,48% | 274.532,00 |
| 06.02.2025 | 28,98 | 29,21 | 28,59 | 29,04 | 0,83% | 434.865,00 |
| 05.02.2025 | 28,41 | 28,81 | 27,99 | 28,80 | 1,98% | 404.426,00 |
| 04.02.2025 | 27,26 | 28,26 | 27,26 | 28,24 | 3,07% | 354.175,00 |
| 03.02.2025 | 27,44 | 27,75 | 27,05 | 27,40 | -2,21% | 335.427,00 |
| 31.01.2025 | 27,86 | 28,16 | 27,79 | 28,02 | 0,61% | 570.277,00 |
| 30.01.2025 | 27,96 | 28,14 | 27,65 | 27,85 | 0,69% | 317.179,00 |
| 29.01.2025 | 27,60 | 28,28 | 27,40 | 27,66 | -0,25% | 433.305,00 |
| 28.01.2025 | 28,10 | 28,39 | 27,65 | 27,73 | -1,77% | 575.424,00 |
| 27.01.2025 | 27,99 | 28,62 | 27,91 | 28,23 | 1,80% | 661.640,00 |
| 24.01.2025 | 28,30 | 28,84 | 27,59 | 27,73 | -0,93% | 528.369,00 |
| 23.01.2025 | 27,95 | 28,12 | 27,75 | 27,99 | 0,14% | 474.913,00 |
| 22.01.2025 | 27,84 | 28,09 | 27,68 | 27,95 | -0,43% | 389.385,00 |
| 21.01.2025 | 28,45 | 28,60 | 28,03 | 28,07 | 0,43% | 408.847,00 |
| 17.01.2025 | 27,95 | 27,98 | 27,45 | 27,95 | 1,45% | 1.135.818,00 |
| 16.01.2025 | 27,42 | 27,62 | 27,23 | 27,55 | -0,04% | 735.984,00 |
| 15.01.2025 | 28,02 | 28,08 | 27,27 | 27,56 | 1,25% | 441.315,00 |
| 14.01.2025 | 26,35 | 27,24 | 26,35 | 27,22 | 4,33% | 353.469,00 |
| 13.01.2025 | 25,52 | 26,11 | 25,49 | 26,09 | 1,56% | 376.461,00 |
| 10.01.2025 | 25,88 | 26,02 | 25,30 | 25,69 | -2,91% | 453.115,00 |
| 08.01.2025 | 26,24 | 26,63 | 26,03 | 26,46 | 0,00% | 252.129,00 |
| 07.01.2025 | 26,67 | 26,79 | 26,12 | 26,46 | -0,64% | 366.152,00 |
| 06.01.2025 | 27,03 | 27,10 | 26,55 | 26,63 | -0,37% | 354.648,00 |
| 03.01.2025 | 26,53 | 26,78 | 26,01 | 26,73 | 1,02% | 281.373,00 |
| 02.01.2025 | 27,16 | 27,28 | 26,38 | 26,46 | -1,56% | 256.645,00 |
| 31.12.2024 | 27,03 | 27,20 | 26,80 | 26,88 | -0,37% | 188.767,00 |
| 30.12.2024 | 27,00 | 27,16 | 26,60 | 26,98 | -0,41% | 185.424,00 |
| 27.12.2024 | 27,29 | 27,55 | 26,76 | 27,09 | -1,53% | 313.082,00 |
| 26.12.2024 | 27,18 | 27,59 | 27,03 | 27,51 | 0,40% | 197.699,00 |
| 24.12.2024 | 27,22 | 27,41 | 26,98 | 27,40 | 0,59% | 174.582,00 |
| 23.12.2024 | 27,16 | 27,32 | 26,93 | 27,24 | -0,26% | 349.500,00 |
| 20.12.2024 | 26,58 | 27,62 | 26,58 | 27,31 | 1,83% | 2.204.302,00 |
| 19.12.2024 | 27,43 | 27,74 | 26,81 | 26,82 | -0,48% | 415.117,00 |
| 18.12.2024 | 28,83 | 28,91 | 26,82 | 26,95 | -5,74% | 637.882,00 |
| 17.12.2024 | 29,03 | 29,25 | 28,48 | 28,59 | -2,32% | 379.343,00 |
| 16.12.2024 | 28,98 | 29,28 | 28,59 | 29,27 | 1,14% | 314.196,00 |
| 13.12.2024 | 28,91 | 29,08 | 28,62 | 28,94 | -0,10% | 294.993,00 |
| 12.12.2024 | 29,29 | 30,17 | 28,95 | 28,97 | -1,16% | 336.580,00 |
| 11.12.2024 | 29,30 | 29,53 | 28,97 | 29,31 | 1,28% | 682.105,00 |
| 10.12.2024 | 29,06 | 29,45 | 28,67 | 28,94 | -0,03% | 375.648,00 |
| 09.12.2024 | 29,52 | 30,36 | 28,93 | 28,95 | -0,38% | 262.196,00 |
| 06.12.2024 | 29,24 | 29,24 | 28,70 | 29,06 | 0,48% | 261.850,00 |
| 05.12.2024 | 29,12 | 29,42 | 28,85 | 28,92 | -0,75% | 270.191,00 |
| 04.12.2024 | 28,82 | 29,22 | 28,77 | 29,14 | 1,04% | 347.491,00 |
| 03.12.2024 | 29,34 | 29,48 | 28,72 | 28,84 | -1,60% | 291.448,00 |
| 02.12.2024 | 29,42 | 29,66 | 29,05 | 29,31 | -0,75% | 432.405,00 |
| 29.11.2024 | 30,00 | 30,06 | 29,34 | 29,53 | -0,61% | 251.797,00 |