30,260$
0,60%
Echtzeit-Aktienkurs First Financial Bankshares
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,71 | 30,41 | 29,11 | 30,26 | 0,60% | 1.061.455,00 |
| 06.03.2026 | 29,44 | 30,15 | 28,89 | 30,08 | -0,73% | 503,00 |
| 05.03.2026 | 30,04 | 30,45 | 29,85 | 30,30 | -0,59% | 786.250,00 |
| 04.03.2026 | 30,64 | 30,82 | 30,24 | 30,48 | 0,46% | 829.857,00 |
| 03.03.2026 | 30,12 | 30,75 | 29,55 | 30,34 | -1,72% | 1.144.833,00 |
| 02.03.2026 | 30,45 | 31,97 | 30,03 | 30,87 | -0,19% | 1.924.189,00 |
| 27.02.2026 | 32,70 | 32,71 | 30,90 | 30,93 | -7,53% | 1.382.304,00 |
| 26.02.2026 | 32,89 | 33,57 | 32,62 | 33,45 | 2,17% | 800.219,00 |
| 25.02.2026 | 32,45 | 32,86 | 32,16 | 32,74 | 1,61% | 449.333,00 |
| 24.02.2026 | 32,06 | 32,45 | 31,68 | 32,22 | 0,75% | 472.563,00 |
| 23.02.2026 | 33,31 | 33,45 | 31,84 | 31,98 | -4,05% | 666.592,00 |
| 20.02.2026 | 33,06 | 33,71 | 32,53 | 33,33 | 0,69% | 888.484,00 |
| 19.02.2026 | 32,72 | 33,14 | 32,63 | 33,10 | 0,39% | 474.384,00 |
| 18.02.2026 | 33,29 | 33,99 | 32,86 | 32,97 | -1,43% | 498.464,00 |
| 17.02.2026 | 33,60 | 34,04 | 33,18 | 33,45 | -0,09% | 682.484,00 |
| 13.02.2026 | 33,44 | 33,72 | 33,04 | 33,48 | 0,12% | 468.055,00 |
| 12.02.2026 | 33,95 | 34,60 | 33,06 | 33,44 | -0,56% | 870.215,00 |
| 11.02.2026 | 33,90 | 34,34 | 33,35 | 33,63 | -0,12% | 682.001,00 |
| 10.02.2026 | 34,35 | 34,72 | 33,62 | 33,67 | -2,52% | 623.121,00 |
| 09.02.2026 | 34,60 | 34,90 | 34,35 | 34,54 | -0,69% | 535.922,00 |
| 06.02.2026 | 34,47 | 35,00 | 34,35 | 34,78 | 1,64% | 970.622,00 |
| 05.02.2026 | 34,16 | 34,64 | 33,90 | 34,22 | 0,18% | 776.446,00 |
| 04.02.2026 | 33,58 | 34,43 | 32,00 | 34,16 | 2,61% | 727.992,00 |
| 03.02.2026 | 32,26 | 33,55 | 32,25 | 33,29 | 2,72% | 1.151.972,00 |
| 02.02.2026 | 31,84 | 32,76 | 31,69 | 32,41 | 1,85% | 846.493,00 |
| 30.01.2026 | 31,53 | 31,96 | 31,22 | 31,82 | 0,22% | 2.513.986,00 |
| 29.01.2026 | 31,44 | 31,81 | 31,21 | 31,75 | 1,37% | 923.939,00 |
| 28.01.2026 | 31,92 | 31,94 | 31,21 | 31,32 | -1,63% | 792.598,00 |
| 27.01.2026 | 32,21 | 32,44 | 31,82 | 31,84 | -0,66% | 718.409,00 |
| 26.01.2026 | 32,71 | 33,66 | 31,80 | 32,05 | -2,14% | 1.165.134,00 |
| 23.01.2026 | 33,40 | 34,38 | 32,57 | 32,75 | -2,82% | 892.552,00 |
| 22.01.2026 | 33,82 | 34,57 | 33,21 | 33,70 | -0,33% | 956.466,00 |
| 21.01.2026 | 32,54 | 33,90 | 32,45 | 33,81 | 4,58% | 824.448,00 |
| 20.01.2026 | 31,99 | 32,59 | 31,76 | 32,33 | -0,65% | 511.692,00 |
| 16.01.2026 | 32,61 | 32,84 | 31,84 | 32,54 | -0,34% | 686.632,00 |
| 15.01.2026 | 32,05 | 32,97 | 32,05 | 32,65 | 1,59% | 608.804,00 |
| 14.01.2026 | 31,77 | 32,43 | 31,66 | 32,14 | 1,16% | 742.516,00 |
| 13.01.2026 | 31,52 | 31,91 | 31,47 | 31,77 | 0,79% | 760.719,00 |
| 12.01.2026 | 31,21 | 31,55 | 31,15 | 31,52 | -0,16% | 585.788,00 |
| 09.01.2026 | 32,02 | 32,34 | 31,46 | 31,57 | -1,59% | 696.484,00 |
| 08.01.2026 | 30,82 | 32,33 | 30,82 | 32,08 | 3,45% | 722.363,00 |
| 07.01.2026 | 31,39 | 31,56 | 30,67 | 31,01 | -1,02% | 626.840,00 |
| 06.01.2026 | 30,52 | 31,52 | 30,49 | 31,33 | 1,82% | 812.927,00 |
| 05.01.2026 | 29,90 | 31,20 | 29,64 | 30,77 | 2,50% | 1.078.675,00 |