30,820$
-1,75%
Echtzeit-Aktienkurs First Financial Bancorp
Bid:
Ask:
Aktienkurse zur First Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 30,70 | 30,81 | 30,69 | 30,79 | -1,85% | 1.849,00 |
| 06.10.2026 | 31,61 | 31,76 | 31,29 | 31,37 | -0,55% | 788.045,00 |
| 05.10.2026 | 31,81 | 31,85 | 31,35 | 31,54 | -1,04% | 791.395,00 |
| 02.10.2026 | 31,79 | 32,13 | 31,67 | 31,87 | 1,11% | 807.674,00 |
| 01.10.2026 | 31,08 | 31,56 | 30,61 | 31,52 | 0,61% | 894.024,00 |
| 30.09.2026 | 31,52 | 31,70 | 31,15 | 31,33 | -0,38% | 806.318,00 |
| 29.09.2026 | 31,97 | 32,10 | 31,38 | 31,45 | -1,52% | 807.275,00 |
| 28.09.2026 | 32,26 | 32,41 | 31,86 | 31,94 | -1,44% | 729.351,00 |
| 25.09.2026 | 32,15 | 32,68 | 32,07 | 32,40 | 2,69% | 1.813.272,00 |
| 24.09.2026 | 31,39 | 31,65 | 31,09 | 31,55 | 1,06% | 945.685,00 |
| 23.09.2026 | 31,35 | 31,59 | 31,19 | 31,22 | -0,35% | 1.023.962,00 |
| 22.09.2026 | 31,99 | 32,03 | 31,31 | 31,33 | -1,29% | 1.252.861,00 |
| 21.09.2026 | 32,11 | 32,24 | 31,71 | 31,74 | -1,09% | 727.593,00 |
| 18.09.2026 | 32,07 | 32,17 | 31,74 | 32,09 | -0,09% | 2.530.185,00 |
| 17.09.2026 | 32,48 | 32,52 | 32,09 | 32,12 | -0,20% | 659.019,00 |
| 16.09.2026 | 32,65 | 32,74 | 31,60 | 32,19 | -1,51% | 1.217.922,00 |
| 15.09.2026 | 32,69 | 33,04 | 32,55 | 32,68 | -0,17% | 752.363,00 |
| 14.09.2026 | 32,50 | 32,90 | 32,45 | 32,74 | 0,72% | 657.266,00 |
| 11.09.2026 | 32,87 | 32,91 | 32,22 | 32,50 | -0,08% | 719.327,00 |
| 10.09.2026 | 32,21 | 32,53 | 31,94 | 32,53 | 0,98% | 593.682,00 |
| 09.09.2026 | 32,40 | 32,60 | 32,11 | 32,21 | -1,27% | 792.456,00 |
| 08.09.2026 | 32,80 | 32,89 | 32,58 | 32,63 | -1,08% | 648.740,00 |
| 04.09.2026 | 32,73 | 33,16 | 32,72 | 32,98 | 0,46% | 613.504,00 |
| 03.09.2026 | 32,87 | 33,13 | 32,75 | 32,83 | 0,49% | 645.815,00 |
| 02.09.2026 | 32,16 | 32,92 | 32,13 | 32,67 | 2,03% | 814.375,00 |
| 01.09.2026 | 32,27 | 32,50 | 31,89 | 32,02 | -1,87% | 766.250,00 |
| 31.08.2026 | 32,68 | 32,82 | 32,51 | 32,63 | -0,58% | 747.188,00 |
| 28.08.2026 | 32,75 | 32,89 | 32,60 | 32,82 | 0,24% | 958.172,00 |
| 27.08.2026 | 32,49 | 32,75 | 32,22 | 32,74 | -0,09% | 402.370,00 |
| 26.08.2026 | 32,80 | 32,90 | 32,58 | 32,77 | 0,34% | 588.136,00 |
| 25.08.2026 | 33,00 | 33,11 | 32,64 | 32,66 | -0,90% | 422.426,00 |
| 24.08.2026 | 33,10 | 33,33 | 32,58 | 32,96 | -0,23% | 443.762,00 |
| 21.08.2026 | 33,28 | 33,28 | 32,62 | 33,03 | 0,24% | 724.293,00 |
| 20.08.2026 | 32,72 | 33,11 | 32,71 | 32,95 | 0,15% | 626.327,00 |
| 19.08.2026 | 33,85 | 33,85 | 32,84 | 32,90 | -2,63% | 868.827,00 |
| 18.08.2026 | 34,23 | 34,26 | 33,67 | 33,79 | -1,14% | 698.309,00 |
| 17.08.2026 | 34,26 | 34,56 | 34,12 | 34,18 | -0,58% | 552.377,00 |
| 14.08.2026 | 34,21 | 34,52 | 34,21 | 34,38 | 0,12% | 456.959,00 |
| 13.08.2026 | 34,33 | 34,44 | 34,21 | 34,34 | 0,73% | 442.065,00 |
| 12.08.2026 | 34,08 | 34,22 | 33,86 | 34,09 | 0,29% | 727.377,00 |
| 11.08.2026 | 33,67 | 34,09 | 33,58 | 33,99 | 1,13% | 490.625,00 |
| 10.08.2026 | 33,53 | 33,81 | 33,31 | 33,61 | -0,15% | 538.327,00 |
| 07.08.2026 | 33,57 | 33,82 | 33,39 | 33,66 | -0,38% | 495.780,00 |
| 06.08.2026 | 34,63 | 34,69 | 33,75 | 33,79 | -1,80% | 808.073,00 |
| 05.08.2026 | 34,67 | 34,67 | 34,31 | 34,41 | -0,29% | 549.265,00 |
| 04.08.2026 | 34,15 | 34,78 | 33,97 | 34,51 | 1,11% | 835.317,00 |
| 03.08.2026 | 34,04 | 34,35 | 34,03 | 34,13 | 0,89% | 816.186,00 |
| 31.07.2026 | 33,84 | 34,09 | 33,54 | 33,83 | 0,12% | 945.326,00 |
| 30.07.2026 | 33,99 | 34,17 | 33,75 | 33,79 | -0,10% | 806.356,00 |
| 29.07.2026 | 33,60 | 34,03 | 33,57 | 33,83 | 0,10% | 1.171.090,00 |
| 28.07.2026 | 33,58 | 33,89 | 33,35 | 33,79 | 0,61% | 1.067.289,00 |
| 27.07.2026 | 33,98 | 34,16 | 33,57 | 33,59 | -0,84% | 997.520,00 |
| 24.07.2026 | 33,79 | 34,16 | 33,51 | 33,87 | 0,25% | 909.923,00 |
| 23.07.2026 | 33,56 | 33,80 | 33,19 | 33,79 | -0,47% | 1.884.481,00 |
| 22.07.2026 | 33,24 | 33,98 | 33,13 | 33,95 | -4,84% | 2.421.680,00 |
| 21.07.2026 | 35,36 | 35,75 | 35,06 | 35,67 | 0,54% | 1.478.546,00 |
| 20.07.2026 | 35,67 | 35,79 | 35,26 | 35,48 | -0,67% | 892.681,00 |
| 17.07.2026 | 36,08 | 36,15 | 35,59 | 35,72 | -1,29% | 3.379.515,00 |
| 16.07.2026 | 34,87 | 36,25 | 34,87 | 36,19 | 3,92% | 1.479.744,00 |
| 15.07.2026 | 34,16 | 35,01 | 34,16 | 34,82 | 1,74% | 1.157.290,00 |
| 14.07.2026 | 34,46 | 34,61 | 34,08 | 34,23 | -0,57% | 818.435,00 |
| 13.07.2026 | 34,51 | 34,66 | 33,96 | 34,42 | -0,15% | 786.270,00 |
| 10.07.2026 | 34,01 | 34,52 | 34,01 | 34,47 | 1,38% | 763.893,00 |
| 09.07.2026 | 33,51 | 34,10 | 33,51 | 34,00 | 1,89% | 1.073.605,00 |
| 08.07.2026 | 34,27 | 34,27 | 33,12 | 33,37 | -2,74% | 1.162.315,00 |
| 07.07.2026 | 34,77 | 34,87 | 34,29 | 34,31 | -0,92% | 956.139,00 |
| 06.07.2026 | 34,25 | 34,77 | 34,25 | 34,63 | 0,70% | 828.071,00 |
| 02.07.2026 | 34,86 | 35,00 | 34,13 | 34,39 | -0,81% | 1.007.471,00 |
| 01.07.2026 | 34,00 | 34,70 | 33,24 | 34,67 | 2,51% | 1.372.878,00 |
| 30.06.2026 | 33,77 | 34,00 | 33,65 | 33,82 | -0,25% | 1.061.792,00 |
| 29.06.2026 | 33,55 | 33,91 | 33,32 | 33,91 | 0,37% | 1.112.459,00 |
| 26.06.2026 | 33,64 | 33,98 | 33,41 | 33,78 | 0,87% | 3.394.376,00 |
| 25.06.2026 | 32,92 | 33,50 | 32,78 | 33,49 | 1,70% | 888.172,00 |
| 24.06.2026 | 32,42 | 32,97 | 32,39 | 32,93 | 1,39% | 1.019.712,00 |
| 23.06.2026 | 32,01 | 32,57 | 31,91 | 32,48 | 1,66% | 712.305,00 |
| 22.06.2026 | 31,67 | 32,16 | 31,53 | 31,95 | 1,08% | 595.231,00 |
| 18.06.2026 | 31,65 | 32,03 | 31,37 | 31,61 | 0,48% | 1.723.370,00 |
| 17.06.2026 | 31,78 | 32,11 | 31,13 | 31,46 | -1,35% | 969.526,00 |
| 16.06.2026 | 32,12 | 32,24 | 31,69 | 31,89 | 0,57% | 746.921,00 |
| 15.06.2026 | 32,42 | 32,66 | 31,62 | 31,71 | -1,83% | 683.981,00 |
| 12.06.2026 | 31,90 | 32,31 | 31,90 | 32,30 | 1,64% | 612.335,00 |
| 11.06.2026 | 31,65 | 31,93 | 31,41 | 31,78 | 0,73% | 790.421,00 |
| 10.06.2026 | 31,58 | 31,73 | 31,39 | 31,55 | 0,57% | 845.555,00 |
| 09.06.2026 | 31,09 | 31,74 | 31,09 | 31,37 | 1,75% | 1.033.781,00 |
| 08.06.2026 | 30,99 | 31,21 | 30,79 | 30,83 | -0,06% | 825.259,00 |
| 05.06.2026 | 30,62 | 31,11 | 30,47 | 30,85 | 1,03% | 880.276,00 |
| 04.06.2026 | 30,26 | 30,67 | 30,05 | 30,54 | 2,57% | 1.554.983,00 |
| 03.06.2026 | 30,34 | 30,34 | 29,75 | 29,77 | -2,27% | 887.837,00 |
| 02.06.2026 | 29,90 | 30,61 | 29,90 | 30,46 | 1,47% | 981.101,00 |
| 01.06.2026 | 30,24 | 30,43 | 29,93 | 30,02 | -2,41% | 1.157.005,00 |
| 29.05.2026 | 30,79 | 31,04 | 30,68 | 30,76 | -0,26% | 899.379,00 |
| 28.05.2026 | 31,04 | 31,07 | 30,37 | 30,84 | 0,08% | 592.132,00 |
| 27.05.2026 | 31,22 | 31,33 | 30,71 | 30,82 | -1,08% | 543.612,00 |
| 26.05.2026 | 30,77 | 31,23 | 30,77 | 31,15 | 1,37% | 821.827,00 |
| 22.05.2026 | 30,74 | 30,90 | 30,50 | 30,73 | 0,15% | 631.349,00 |
| 21.05.2026 | 30,30 | 30,74 | 30,21 | 30,69 | 0,74% | 971.421,00 |
| 20.05.2026 | 29,94 | 30,70 | 29,51 | 30,46 | 2,04% | 855.027,00 |
| 19.05.2026 | 29,76 | 30,03 | 29,50 | 29,85 | -0,17% | 634.521,00 |
| 18.05.2026 | 29,86 | 30,16 | 29,79 | 29,90 | 0,81% | 694.980,00 |
| 15.05.2026 | 30,07 | 30,12 | 29,53 | 29,66 | -1,45% | 905.032,00 |