34,390$
1,78%
Echtzeit-Aktienkurs First Financial Bancorp
Bid:
Ask:
Aktienkurse zur First Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 34,63 | 34,69 | 33,75 | 33,78 | -1,83% | 808.074,00 |
| 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 |
| 14.05.2026 | 30,00 | 30,36 | 30,00 | 30,10 | 1,13% | 697.105,00 |
| 13.05.2026 | 29,87 | 30,00 | 29,57 | 29,76 | -0,53% | 893.704,00 |
| 12.05.2026 | 30,19 | 30,19 | 29,40 | 29,92 | -0,63% | 756.392,00 |
| 11.05.2026 | 30,75 | 30,75 | 30,01 | 30,11 | -1,60% | 877.816,00 |
| 08.05.2026 | 30,63 | 30,68 | 30,29 | 30,60 | 0,56% | 777.480,00 |
| 07.05.2026 | 30,66 | 30,94 | 30,40 | 30,43 | -0,78% | 729.387,00 |
| 06.05.2026 | 30,84 | 31,02 | 30,50 | 30,67 | 0,76% | 925.385,00 |
| 05.05.2026 | 30,05 | 30,58 | 30,01 | 30,44 | 1,43% | 579.915,00 |
| 04.05.2026 | 30,14 | 30,44 | 29,92 | 30,01 | -1,32% | 626.261,00 |
| 01.05.2026 | 30,31 | 30,65 | 29,90 | 30,41 | 0,46% | 662.415,00 |
| 30.04.2026 | 29,73 | 30,46 | 29,62 | 30,27 | 1,22% | 808.942,00 |
| 29.04.2026 | 30,62 | 30,80 | 29,79 | 29,91 | -2,97% | 662.123,00 |
| 28.04.2026 | 31,05 | 31,22 | 30,65 | 30,82 | 0,23% | 699.330,00 |
| 27.04.2026 | 30,64 | 31,00 | 30,58 | 30,75 | 0,56% | 811.626,00 |
| 24.04.2026 | 30,79 | 30,86 | 29,92 | 30,58 | 2,45% | 1.513.847,00 |
| 23.04.2026 | 29,30 | 29,97 | 29,04 | 29,85 | 2,75% | 1.133.891,00 |
| 22.04.2026 | 29,34 | 29,42 | 28,97 | 29,05 | -0,55% | 480.246,00 |
| 21.04.2026 | 29,59 | 29,72 | 29,13 | 29,21 | -1,55% | 867.840,00 |
| 20.04.2026 | 29,47 | 30,12 | 29,40 | 29,67 | -0,30% | 595.596,00 |
| 17.04.2026 | 29,22 | 30,30 | 28,98 | 29,76 | 2,83% | 4.509.917,00 |
| 16.04.2026 | 28,91 | 29,02 | 28,82 | 28,94 | -0,52% | 874.090,00 |
| 15.04.2026 | 29,17 | 29,34 | 28,80 | 29,09 | -0,85% | 904.190,00 |
| 14.04.2026 | 29,37 | 29,47 | 29,06 | 29,34 | -0,54% | 445.117,00 |
| 13.04.2026 | 29,47 | 29,53 | 29,03 | 29,50 | 0,37% | 486.151,00 |
| 10.04.2026 | 29,80 | 29,80 | 29,31 | 29,39 | -1,57% | 630.317,00 |
| 09.04.2026 | 28,99 | 29,94 | 28,99 | 29,86 | 2,19% | 767.707,00 |
| 08.04.2026 | 29,17 | 29,61 | 29,17 | 29,22 | 2,67% | 1.097.381,00 |
| 07.04.2026 | 28,47 | 28,60 | 28,28 | 28,46 | -0,45% | 715.425,00 |
| 06.04.2026 | 28,06 | 28,61 | 27,88 | 28,59 | 1,82% | 560.007,00 |
| 02.04.2026 | 27,73 | 28,13 | 27,60 | 28,08 | 0,07% | 667.274,00 |
| 01.04.2026 | 27,82 | 28,41 | 27,78 | 28,06 | 0,57% | 758.418,00 |
| 31.03.2026 | 27,73 | 28,05 | 27,44 | 27,90 | 2,20% | 755.400,00 |
| 30.03.2026 | 27,52 | 27,52 | 27,20 | 27,30 | 0,18% | 623.911,00 |
| 27.03.2026 | 27,53 | 27,76 | 27,23 | 27,25 | -1,70% | 624.693,00 |
| 26.03.2026 | 27,35 | 27,77 | 27,35 | 27,72 | 0,29% | 609.877,00 |
| 25.03.2026 | 27,60 | 27,70 | 27,32 | 27,64 | 1,17% | 591.505,00 |
| 24.03.2026 | 26,85 | 27,65 | 26,85 | 27,32 | 0,92% | 699.866,00 |
| 23.03.2026 | 27,15 | 27,78 | 27,00 | 27,07 | 1,39% | 887.748,00 |
| 20.03.2026 | 26,87 | 26,87 | 26,47 | 26,70 | -0,07% | 2.689.671,00 |
| 19.03.2026 | 26,35 | 26,85 | 26,20 | 26,72 | 0,79% | 742.558,00 |
| 18.03.2026 | 26,76 | 26,94 | 26,45 | 26,51 | -1,23% | 1.018.607,00 |
| 17.03.2026 | 27,14 | 27,58 | 26,64 | 26,84 | -0,26% | 689.986,00 |
| 16.03.2026 | 27,25 | 27,41 | 26,90 | 26,91 | -0,04% | 755.636,00 |