22,570$
0,94%
Echtzeit-Aktienkurs First Financial Bancorp
Bid:
Ask:
Aktienkurse zur First Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,80 | 22,80 | 22,07 | 22,57 | 0,94% | 465.888,00 |
| 25.04.2024 | 22,42 | 22,48 | 22,12 | 22,36 | -0,84% | 367.235,00 |
| 24.04.2024 | 22,32 | 22,58 | 22,25 | 22,55 | -0,35% | 304.307,00 |
| 23.04.2024 | 21,84 | 22,74 | 21,84 | 22,63 | 3,00% | 291.566,00 |
| 22.04.2024 | 21,99 | 22,24 | 21,81 | 21,97 | 0,37% | 216.521,00 |
| 19.04.2024 | 20,96 | 21,92 | 20,96 | 21,89 | 3,94% | 476.600,00 |
| 18.04.2024 | 20,86 | 21,24 | 20,84 | 21,06 | 1,01% | 357.118,00 |
| 17.04.2024 | 21,02 | 21,15 | 20,82 | 20,85 | 0,34% | 162.961,00 |
| 16.04.2024 | 20,85 | 20,95 | 20,68 | 20,78 | -1,38% | 153.371,00 |
| 15.04.2024 | 21,31 | 21,43 | 20,82 | 21,07 | -0,52% | 272.162,00 |
| 12.04.2024 | 21,01 | 21,23 | 20,94 | 21,18 | -0,09% | 232.937,00 |
| 11.04.2024 | 21,26 | 21,31 | 20,96 | 21,20 | 0,38% | 180.035,00 |
| 10.04.2024 | 21,65 | 21,65 | 20,87 | 21,12 | -4,65% | 296.363,00 |
| 09.04.2024 | 22,01 | 22,18 | 21,92 | 22,15 | 1,14% | 127.255,00 |
| 08.04.2024 | 21,70 | 21,96 | 21,69 | 21,90 | 1,25% | 104.198,00 |
| 05.04.2024 | 21,58 | 21,78 | 21,58 | 21,63 | -0,37% | 175.403,00 |
| 04.04.2024 | 21,81 | 22,01 | 21,55 | 21,71 | 0,60% | 384.545,00 |
| 03.04.2024 | 21,59 | 21,73 | 21,45 | 21,58 | -0,05% | 145.834,00 |
| 02.04.2024 | 21,59 | 21,76 | 21,38 | 21,59 | -1,51% | 379.381,00 |
| 01.04.2024 | 22,57 | 22,57 | 21,87 | 21,92 | -2,23% | 195.364,00 |
| 28.03.2024 | 22,22 | 22,66 | 22,06 | 22,42 | 0,76% | 351.489,00 |
| 27.03.2024 | 21,48 | 22,25 | 21,48 | 22,25 | 4,17% | 180.143,00 |
| 26.03.2024 | 21,54 | 21,66 | 21,29 | 21,36 | -0,79% | 276.007,00 |
| 25.03.2024 | 21,61 | 21,81 | 21,51 | 21,53 | -0,14% | 148.329,00 |
| 22.03.2024 | 22,00 | 22,00 | 21,48 | 21,56 | -1,65% | 262.932,00 |
| 21.03.2024 | 22,00 | 22,28 | 21,86 | 21,92 | -0,09% | 298.949,00 |
| 20.03.2024 | 21,04 | 22,10 | 20,98 | 21,94 | 3,88% | 283.127,00 |
| 19.03.2024 | 20,97 | 21,26 | 20,97 | 21,12 | 0,48% | 339.615,00 |
| 18.03.2024 | 21,30 | 21,34 | 20,98 | 21,02 | -1,64% | 249.298,00 |
| 15.03.2024 | 21,01 | 21,55 | 21,01 | 21,37 | 1,38% | 1.016.067,00 |
| 14.03.2024 | 21,54 | 21,59 | 20,90 | 21,08 | -2,68% | 236.533,00 |
| 13.03.2024 | 21,51 | 21,93 | 21,50 | 21,66 | 0,23% | 254.714,00 |
| 12.03.2024 | 22,00 | 22,01 | 21,51 | 21,61 | -1,95% | 176.833,00 |
| 11.03.2024 | 22,15 | 22,20 | 22,01 | 22,04 | -0,45% | 152.897,00 |
| 08.03.2024 | 22,46 | 22,49 | 22,04 | 22,14 | -0,09% | 273.964,00 |
| 07.03.2024 | 22,36 | 22,55 | 22,01 | 22,16 | 0,09% | 224.240,00 |
| 06.03.2024 | 22,20 | 22,55 | 21,64 | 22,14 | -0,27% | 257.954,00 |
| 05.03.2024 | 21,50 | 22,29 | 21,50 | 22,20 | 2,83% | 364.970,00 |
| 04.03.2024 | 21,58 | 22,01 | 21,51 | 21,59 | -0,14% | 307.083,00 |
| 01.03.2024 | 21,61 | 21,75 | 21,19 | 21,62 | -0,37% | 283.457,00 |
| 29.02.2024 | 21,84 | 22,08 | 21,59 | 21,70 | 0,14% | 202.915,00 |
| 28.02.2024 | 21,65 | 21,87 | 21,57 | 21,67 | -0,73% | 260.862,00 |
| 27.02.2024 | 21,81 | 22,05 | 21,69 | 21,83 | 0,46% | 233.953,00 |
| 26.02.2024 | 21,75 | 21,92 | 21,55 | 21,73 | -0,46% | 259.279,00 |
| 23.02.2024 | 22,00 | 22,04 | 21,68 | 21,83 | -0,27% | 371.018,00 |
| 22.02.2024 | 21,94 | 22,07 | 21,71 | 21,89 | -0,91% | 276.968,00 |
| 21.02.2024 | 22,09 | 22,17 | 21,93 | 22,09 | -0,23% | 286.902,00 |
| 20.02.2024 | 21,96 | 22,40 | 21,96 | 22,14 | -0,63% | 130.534,00 |
| 16.02.2024 | 22,45 | 22,64 | 22,26 | 22,28 | -1,89% | 368.453,00 |
| 15.02.2024 | 22,06 | 22,81 | 22,03 | 22,71 | 3,84% | 198.568,00 |
| 14.02.2024 | 21,86 | 21,95 | 21,37 | 21,87 | 1,53% | 224.034,00 |
| 13.02.2024 | 21,91 | 21,99 | 21,19 | 21,54 | -4,86% | 437.610,00 |
| 12.02.2024 | 22,22 | 22,96 | 22,22 | 22,64 | 2,07% | 391.279,00 |
| 09.02.2024 | 21,84 | 22,20 | 21,56 | 22,18 | 1,60% | 273.325,00 |
| 08.02.2024 | 21,56 | 21,88 | 21,55 | 21,83 | 0,69% | 206.473,00 |
| 07.02.2024 | 21,89 | 21,89 | 21,36 | 21,68 | -0,82% | 261.686,00 |
| 06.02.2024 | 21,85 | 22,18 | 21,76 | 21,86 | 0,09% | 209.363,00 |
| 05.02.2024 | 21,91 | 22,05 | 21,61 | 21,84 | -1,31% | 186.185,00 |
| 02.02.2024 | 21,90 | 22,33 | 21,81 | 22,13 | -1,03% | 336.645,00 |
| 01.02.2024 | 22,63 | 22,88 | 21,83 | 22,36 | -0,27% | 583.215,00 |
| 31.01.2024 | 23,03 | 23,41 | 22,41 | 22,42 | -4,11% | 389.395,00 |
| 30.01.2024 | 23,42 | 23,59 | 23,21 | 23,38 | -0,76% | 341.286,00 |
| 29.01.2024 | 22,96 | 23,56 | 22,93 | 23,56 | 3,06% | 265.903,00 |
| 26.01.2024 | 23,01 | 23,14 | 22,26 | 22,86 | -1,72% | 348.711,00 |
| 25.01.2024 | 23,72 | 23,77 | 22,94 | 23,26 | -0,73% | 403.642,00 |
| 24.01.2024 | 23,51 | 23,69 | 23,33 | 23,43 | 0,47% | 266.880,00 |
| 23.01.2024 | 23,88 | 23,88 | 23,27 | 23,32 | -1,52% | 387.486,00 |
| 22.01.2024 | 23,17 | 23,71 | 22,99 | 23,68 | 3,27% | 428.246,00 |
| 19.01.2024 | 22,45 | 22,93 | 22,13 | 22,93 | 2,73% | 411.375,00 |
| 18.01.2024 | 22,43 | 22,49 | 22,10 | 22,32 | -0,09% | 199.650,00 |
| 17.01.2024 | 21,81 | 22,37 | 21,81 | 22,34 | 0,54% | 241.122,00 |
| 16.01.2024 | 22,54 | 22,74 | 22,15 | 22,22 | -3,05% | 303.572,00 |
| 12.01.2024 | 23,41 | 23,54 | 22,71 | 22,92 | -0,74% | 308.024,00 |
| 11.01.2024 | 23,11 | 23,14 | 22,67 | 23,09 | -0,77% | 650.508,00 |
| 10.01.2024 | 23,10 | 23,29 | 22,98 | 23,27 | 0,52% | 171.371,00 |
| 09.01.2024 | 23,06 | 23,28 | 22,88 | 23,15 | -1,07% | 176.258,00 |
| 08.01.2024 | 23,01 | 23,41 | 22,88 | 23,40 | 1,61% | 185.679,00 |
| 05.01.2024 | 22,80 | 23,27 | 22,72 | 23,03 | 0,04% | 327.396,00 |
| 04.01.2024 | 22,99 | 23,28 | 22,98 | 23,02 | 0,44% | 157.258,00 |
| 03.01.2024 | 23,57 | 23,57 | 22,88 | 22,92 | -3,21% | 216.992,00 |
| 02.01.2024 | 23,43 | 24,09 | 23,43 | 23,68 | -0,29% | 218.114,00 |
| 29.12.2023 | 24,13 | 24,20 | 23,68 | 23,75 | -1,98% | 258.465,00 |
| 28.12.2023 | 24,28 | 24,35 | 24,15 | 24,23 | -0,29% | 220.843,00 |
| 27.12.2023 | 24,27 | 24,44 | 24,11 | 24,30 | 0,50% | 157.454,00 |
| 26.12.2023 | 24,03 | 24,40 | 23,94 | 24,18 | 1,38% | 243.493,00 |
| 22.12.2023 | 23,90 | 24,12 | 23,83 | 23,85 | 0,55% | 339.457,00 |
| 21.12.2023 | 23,69 | 23,78 | 23,34 | 23,72 | 0,68% | 189.339,00 |
| 20.12.2023 | 24,01 | 24,47 | 23,54 | 23,56 | -1,87% | 407.750,00 |
| 19.12.2023 | 23,64 | 24,22 | 23,64 | 24,01 | 1,91% | 318.717,00 |
| 18.12.2023 | 23,87 | 23,87 | 23,42 | 23,56 | -0,30% | 394.878,00 |
| 15.12.2023 | 24,18 | 24,22 | 23,59 | 23,63 | -1,58% | 2.343.579,00 |
| 14.12.2023 | 24,05 | 24,61 | 23,62 | 24,01 | 1,91% | 464.078,00 |
| 13.12.2023 | 22,57 | 23,69 | 22,46 | 23,56 | 5,04% | 409.970,00 |
| 12.12.2023 | 22,69 | 22,78 | 22,40 | 22,43 | -1,23% | 322.279,00 |
| 11.12.2023 | 22,57 | 22,77 | 22,46 | 22,71 | 0,26% | 267.963,00 |
| 08.12.2023 | 22,44 | 22,82 | 22,21 | 22,65 | 0,98% | 362.309,00 |
| 07.12.2023 | 21,95 | 22,45 | 21,80 | 22,43 | 2,33% | 268.713,00 |
| 06.12.2023 | 21,99 | 22,72 | 21,89 | 21,92 | 1,39% | 422.891,00 |
| 05.12.2023 | 21,67 | 21,92 | 21,47 | 21,62 | -0,46% | 202.968,00 |
| 04.12.2023 | 21,05 | 21,75 | 21,05 | 21,72 | 2,21% | 240.411,00 |