26,475$
-0,21%
Echtzeit-Aktienkurs First Financial Bancorp
Bid:
Ask:
Aktienkurse zur First Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 26,57 | 26,69 | 26,45 | 26,48 | -0,19% | 348.950,00 |
| 28.08.2025 | 26,93 | 26,93 | 26,44 | 26,53 | -0,97% | 382.879,00 |
| 27.08.2025 | 26,58 | 26,94 | 26,58 | 26,79 | 0,79% | 416.465,00 |
| 26.08.2025 | 26,42 | 26,81 | 26,29 | 26,58 | 0,30% | 514.286,00 |
| 25.08.2025 | 26,39 | 26,69 | 26,39 | 26,50 | -0,19% | 552.501,00 |
| 22.08.2025 | 25,72 | 26,66 | 25,63 | 26,55 | 4,08% | 680.021,00 |
| 21.08.2025 | 25,26 | 25,64 | 25,25 | 25,51 | 0,35% | 626.047,00 |
| 20.08.2025 | 25,19 | 25,47 | 25,12 | 25,42 | 1,15% | 1.017.478,00 |
| 19.08.2025 | 24,79 | 25,20 | 24,74 | 25,13 | 1,82% | 463.147,00 |
| 18.08.2025 | 24,63 | 24,70 | 24,45 | 24,68 | 0,08% | 310.825,00 |
| 15.08.2025 | 25,00 | 25,00 | 24,60 | 24,66 | -1,08% | 621.970,00 |
| 14.08.2025 | 24,93 | 25,00 | 24,63 | 24,93 | -1,03% | 486.994,00 |
| 13.08.2025 | 24,66 | 25,25 | 24,48 | 25,19 | 2,77% | 618.888,00 |
| 12.08.2025 | 23,86 | 24,52 | 23,85 | 24,51 | 3,72% | 467.722,00 |
| 11.08.2025 | 23,69 | 23,80 | 23,53 | 23,63 | -0,25% | 260.794,00 |
| 08.08.2025 | 23,77 | 23,85 | 23,53 | 23,69 | 0,59% | 184.378,00 |
| 07.08.2025 | 24,05 | 24,05 | 23,41 | 23,55 | -0,63% | 237.498,00 |
| 06.08.2025 | 24,01 | 24,02 | 23,70 | 23,70 | -0,92% | 245.252,00 |
| 05.08.2025 | 23,91 | 23,99 | 23,50 | 23,92 | 0,13% | 335.449,00 |
| 04.08.2025 | 23,62 | 23,90 | 23,55 | 23,89 | 1,06% | 221.916,00 |
| 01.08.2025 | 23,99 | 24,16 | 23,39 | 23,64 | -2,48% | 396.002,00 |
| 31.07.2025 | 24,32 | 24,39 | 24,04 | 24,24 | -1,02% | 413.865,00 |
| 30.07.2025 | 24,99 | 25,06 | 24,37 | 24,49 | -1,80% | 339.318,00 |
| 29.07.2025 | 25,47 | 25,57 | 24,90 | 24,94 | -1,07% | 380.685,00 |
| 28.07.2025 | 24,95 | 25,44 | 24,94 | 25,21 | 1,41% | 462.053,00 |
| 25.07.2025 | 24,44 | 25,04 | 24,02 | 24,86 | 4,28% | 882.297,00 |
| 24.07.2025 | 24,28 | 24,41 | 23,79 | 23,84 | -1,97% | 411.541,00 |
| 23.07.2025 | 24,82 | 24,88 | 24,23 | 24,32 | -1,22% | 286.941,00 |
| 22.07.2025 | 24,88 | 25,08 | 24,57 | 24,62 | 0,12% | 412.453,00 |
| 21.07.2025 | 24,88 | 25,09 | 24,55 | 24,59 | -1,09% | 354.075,00 |
| 18.07.2025 | 25,08 | 25,30 | 24,73 | 24,86 | -0,24% | 365.253,00 |
| 17.07.2025 | 24,76 | 25,13 | 24,76 | 24,92 | 0,48% | 425.574,00 |
| 16.07.2025 | 24,99 | 24,99 | 24,44 | 24,80 | 0,20% | 337.890,00 |
| 15.07.2025 | 25,67 | 25,78 | 24,75 | 24,75 | -4,00% | 320.181,00 |
| 14.07.2025 | 25,40 | 25,79 | 25,38 | 25,78 | 1,30% | 227.536,00 |
| 11.07.2025 | 25,63 | 25,63 | 25,42 | 25,45 | -1,13% | 280.776,00 |
| 10.07.2025 | 25,63 | 26,00 | 25,63 | 25,74 | 0,08% | 272.315,00 |
| 09.07.2025 | 25,78 | 25,83 | 25,48 | 25,72 | -0,08% | 317.466,00 |
| 08.07.2025 | 25,44 | 26,00 | 25,44 | 25,74 | 0,98% | 387.997,00 |
| 07.07.2025 | 25,66 | 25,97 | 25,33 | 25,49 | -1,43% | 382.823,00 |
| 03.07.2025 | 26,00 | 26,05 | 25,61 | 25,86 | 0,94% | 258.507,00 |
| 02.07.2025 | 25,24 | 25,62 | 25,09 | 25,62 | 2,07% | 516.874,00 |
| 01.07.2025 | 24,24 | 25,41 | 24,21 | 25,10 | 3,42% | 323.262,00 |
| 30.06.2025 | 24,59 | 24,68 | 24,25 | 24,27 | -0,33% | 463.372,00 |
| 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 |