24,360$
-0,77%
Echtzeit-Aktienkurs First Financial Bancorp
Bid:
Ask:
Aktienkurse zur First Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 24,59 | 24,70 | 24,32 | 24,35 | -0,81% | 919.117,00 |
| 26.06.2025 | 24,19 | 24,58 | 23,82 | 24,55 | 1,99% | 455.609,00 |
| 25.06.2025 | 24,46 | 24,46 | 24,04 | 24,07 | -0,78% | 385.188,00 |
| 24.06.2025 | 24,20 | 24,47 | 23,24 | 24,26 | 2,19% | 388.503,00 |
| 23.06.2025 | 23,12 | 23,75 | 22,98 | 23,74 | 2,55% | 373.303,00 |
| 20.06.2025 | 23,31 | 23,79 | 23,13 | 23,15 | -0,26% | 703.462,00 |
| 18.06.2025 | 22,98 | 23,42 | 22,93 | 23,21 | 0,61% | 282.827,00 |
| 17.06.2025 | 22,98 | 23,26 | 22,95 | 23,07 | -0,43% | 321.563,00 |
| 16.06.2025 | 23,57 | 23,69 | 23,11 | 23,17 | -0,77% | 385.267,00 |
| 13.06.2025 | 23,61 | 23,68 | 23,27 | 23,35 | -2,26% | 373.802,00 |
| 12.06.2025 | 23,88 | 23,98 | 23,64 | 23,89 | -0,58% | 256.493,00 |
| 11.06.2025 | 24,42 | 24,57 | 23,93 | 24,03 | -1,56% | 285.158,00 |
| 10.06.2025 | 24,14 | 24,59 | 24,10 | 24,41 | 1,20% | 257.232,00 |
| 09.06.2025 | 24,12 | 24,38 | 24,00 | 24,12 | 0,67% | 291.714,00 |
| 06.06.2025 | 23,85 | 24,22 | 23,58 | 23,96 | 2,48% | 340.448,00 |
| 05.06.2025 | 23,45 | 23,49 | 23,25 | 23,38 | -0,34% | 283.758,00 |
| 04.06.2025 | 23,85 | 24,20 | 23,44 | 23,46 | -1,76% | 246.008,00 |
| 03.06.2025 | 23,51 | 24,00 | 23,50 | 23,88 | 0,93% | 387.804,00 |
| 02.06.2025 | 23,79 | 23,79 | 23,42 | 23,66 | -2,07% | 302.892,00 |
| 30.05.2025 | 24,15 | 24,38 | 24,02 | 24,16 | -0,45% | 547.946,00 |
| 29.05.2025 | 24,20 | 24,27 | 23,93 | 24,27 | 0,58% | 328.655,00 |
| 28.05.2025 | 24,48 | 24,53 | 24,08 | 24,13 | -1,59% | 237.842,00 |
| 27.05.2025 | 24,23 | 24,52 | 23,98 | 24,52 | 2,21% | 295.874,00 |
| 23.05.2025 | 23,59 | 24,08 | 23,59 | 23,99 | -0,50% | 292.049,00 |
| 22.05.2025 | 24,00 | 24,37 | 24,00 | 24,11 | -0,45% | 279.640,00 |
| 21.05.2025 | 24,53 | 24,73 | 24,20 | 24,22 | -2,69% | 241.854,00 |
| 20.05.2025 | 24,98 | 25,08 | 24,46 | 24,89 | -0,64% | 227.028,00 |
| 19.05.2025 | 24,84 | 25,09 | 24,73 | 25,05 | -0,20% | 234.373,00 |
| 16.05.2025 | 25,03 | 25,17 | 24,80 | 25,10 | 0,04% | 332.587,00 |
| 15.05.2025 | 25,08 | 25,21 | 24,90 | 25,09 | 0,28% | 236.791,00 |
| 14.05.2025 | 25,05 | 25,23 | 24,70 | 25,02 | -0,67% | 254.477,00 |
| 13.05.2025 | 25,05 | 25,28 | 24,96 | 25,19 | 0,48% | 235.879,00 |
| 12.05.2025 | 25,02 | 25,35 | 24,75 | 25,07 | 4,15% | 329.953,00 |
| 09.05.2025 | 24,49 | 24,49 | 24,02 | 24,07 | -0,78% | 184.279,00 |
| 08.05.2025 | 23,98 | 24,51 | 23,84 | 24,26 | 2,06% | 308.568,00 |
| 07.05.2025 | 23,96 | 24,02 | 23,65 | 23,77 | 0,13% | 285.088,00 |
| 06.05.2025 | 23,67 | 23,97 | 23,46 | 23,74 | -0,92% | 230.402,00 |
| 05.05.2025 | 24,00 | 24,29 | 23,79 | 23,96 | -0,17% | 311.112,00 |
| 02.05.2025 | 23,62 | 24,08 | 23,45 | 24,00 | 2,83% | 325.056,00 |
| 01.05.2025 | 23,11 | 23,54 | 22,85 | 23,34 | 0,91% | 318.484,00 |
| 30.04.2025 | 23,04 | 23,32 | 22,63 | 23,13 | -1,24% | 466.919,00 |
| 29.04.2025 | 23,09 | 23,52 | 22,86 | 23,42 | 1,08% | 507.742,00 |
| 28.04.2025 | 22,90 | 23,21 | 22,72 | 23,17 | 1,05% | 515.121,00 |
| 25.04.2025 | 23,20 | 23,55 | 22,55 | 22,93 | -4,46% | 710.024,00 |
| 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 |