37,260$
-0,96%
Echtzeit-Aktienkurs First Financial Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Financial Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 37,40 | 37,60 | 37,07 | 37,26 | -0,96% | 130.496,00 |
| 21.01.2025 | 37,29 | 37,88 | 37,27 | 37,62 | 1,62% | 267.320,00 |
| 17.01.2025 | 37,23 | 37,43 | 36,71 | 37,02 | 0,63% | 364.853,00 |
| 16.01.2025 | 36,54 | 36,95 | 36,34 | 36,79 | -0,19% | 317.067,00 |
| 15.01.2025 | 37,54 | 37,85 | 36,57 | 36,86 | 1,68% | 422.498,00 |
| 14.01.2025 | 35,16 | 36,26 | 34,98 | 36,25 | 4,14% | 439.761,00 |
| 13.01.2025 | 34,37 | 34,86 | 34,26 | 34,81 | 0,09% | 593.920,00 |
| 10.01.2025 | 35,13 | 35,46 | 34,41 | 34,78 | -3,42% | 602.410,00 |
| 08.01.2025 | 35,28 | 36,07 | 35,17 | 36,01 | 1,09% | 565.896,00 |
| 07.01.2025 | 36,16 | 36,42 | 35,27 | 35,62 | -1,19% | 440.781,00 |
| 06.01.2025 | 36,05 | 36,87 | 35,91 | 36,05 | 0,08% | 499.641,00 |
| 03.01.2025 | 35,65 | 36,11 | 35,14 | 36,02 | 1,27% | 739.269,00 |
| 02.01.2025 | 36,44 | 36,65 | 35,46 | 35,57 | -1,33% | 625.133,00 |
| 31.12.2024 | 36,61 | 36,72 | 35,87 | 36,05 | -0,93% | 298.398,00 |
| 30.12.2024 | 35,98 | 36,65 | 35,68 | 36,39 | 0,64% | 461.807,00 |
| 27.12.2024 | 36,61 | 36,95 | 35,73 | 36,16 | -2,14% | 325.391,00 |
| 26.12.2024 | 36,45 | 37,02 | 36,17 | 36,95 | 0,54% | 217.492,00 |
| 24.12.2024 | 36,45 | 36,75 | 36,18 | 36,75 | 1,32% | 149.662,00 |
| 23.12.2024 | 36,22 | 36,37 | 35,82 | 36,27 | -0,52% | 374.700,00 |
| 20.12.2024 | 35,56 | 37,05 | 35,56 | 36,46 | 1,31% | 1.858.272,00 |
| 19.12.2024 | 37,22 | 37,65 | 35,89 | 35,99 | -1,93% | 661.205,00 |
| 18.12.2024 | 39,47 | 39,78 | 36,43 | 36,70 | -6,38% | 779.570,00 |
| 17.12.2024 | 40,38 | 40,85 | 38,97 | 39,20 | -4,06% | 576.710,00 |
| 16.12.2024 | 40,37 | 40,97 | 40,21 | 40,86 | 0,96% | 451.553,00 |
| 13.12.2024 | 40,41 | 40,57 | 39,79 | 40,47 | -0,39% | 405.149,00 |
| 12.12.2024 | 41,16 | 41,47 | 40,57 | 40,63 | -1,34% | 346.192,00 |
| 11.12.2024 | 41,33 | 41,83 | 40,77 | 41,18 | 1,03% | 494.345,00 |
| 10.12.2024 | 40,35 | 41,25 | 39,72 | 40,76 | 1,12% | 549.230,00 |
| 09.12.2024 | 41,03 | 41,28 | 40,27 | 40,31 | -1,47% | 272.572,00 |
| 06.12.2024 | 41,35 | 41,36 | 40,78 | 40,91 | -0,07% | 247.333,00 |
| 05.12.2024 | 41,32 | 41,89 | 40,86 | 40,94 | -0,94% | 287.718,00 |
| 04.12.2024 | 40,87 | 41,38 | 40,65 | 41,33 | 1,18% | 323.461,00 |
| 03.12.2024 | 41,42 | 41,65 | 40,77 | 40,85 | -1,26% | 304.749,00 |
| 02.12.2024 | 41,83 | 41,83 | 41,10 | 41,37 | -0,74% | 428.722,00 |
| 29.11.2024 | 42,47 | 42,47 | 41,28 | 41,68 | -0,83% | 334.018,00 |
| 27.11.2024 | 43,06 | 43,20 | 41,93 | 42,03 | -1,27% | 392.768,00 |
| 26.11.2024 | 42,85 | 43,00 | 42,36 | 42,57 | -1,11% | 400.533,00 |
| 25.11.2024 | 43,37 | 44,66 | 42,70 | 43,05 | 0,65% | 800.914,00 |
| 22.11.2024 | 41,74 | 42,87 | 41,58 | 42,77 | 3,20% | 507.276,00 |
| 21.11.2024 | 41,01 | 41,84 | 40,74 | 41,45 | 2,03% | 53.941,00 |
| 20.11.2024 | 40,90 | 41,25 | 40,07 | 40,62 | -0,81% | 369.572,00 |
| 19.11.2024 | 40,44 | 41,07 | 40,44 | 40,95 | -0,73% | 315.866,00 |
| 18.11.2024 | 41,37 | 41,74 | 41,14 | 41,25 | -0,22% | 377.744,00 |
| 15.11.2024 | 41,58 | 41,77 | 40,74 | 41,34 | -0,10% | 491.525,00 |
| 14.11.2024 | 41,79 | 42,00 | 41,22 | 41,38 | -1,03% | 407.132,00 |
| 13.11.2024 | 43,02 | 43,35 | 41,70 | 41,81 | -1,60% | 509.975,00 |
| 12.11.2024 | 42,85 | 43,57 | 42,23 | 42,49 | -1,05% | 886.924,00 |
| 11.11.2024 | 42,02 | 43,50 | 42,02 | 42,94 | 3,97% | 514.751,00 |
| 08.11.2024 | 41,27 | 41,60 | 40,64 | 41,30 | 1,13% | 552.895,00 |
| 07.11.2024 | 41,50 | 41,71 | 40,50 | 40,84 | -2,74% | 795.170,00 |
| 06.11.2024 | 38,78 | 42,02 | 38,78 | 41,99 | 14,29% | 1.552.432,00 |
| 05.11.2024 | 36,07 | 36,76 | 35,99 | 36,74 | 1,77% | 371.451,00 |
| 04.11.2024 | 36,36 | 36,42 | 35,51 | 36,10 | -0,96% | 222.166,00 |
| 01.11.2024 | 36,35 | 36,58 | 36,02 | 36,45 | 0,89% | 545.881,00 |
| 31.10.2024 | 36,74 | 36,75 | 36,10 | 36,13 | -1,47% | 215.587,00 |
| 30.10.2024 | 36,32 | 37,20 | 36,32 | 36,67 | 0,69% | 241.439,00 |
| 29.10.2024 | 36,50 | 36,74 | 36,25 | 36,42 | -1,06% | 227.028,00 |
| 28.10.2024 | 36,59 | 36,97 | 36,25 | 36,81 | 1,88% | 471.004,00 |
| 25.10.2024 | 37,26 | 37,30 | 35,98 | 36,13 | -2,03% | 357.693,00 |
| 24.10.2024 | 37,29 | 37,32 | 36,63 | 36,88 | -1,02% | 800.854,00 |
| 23.10.2024 | 36,83 | 37,38 | 36,72 | 37,26 | 0,49% | 274.466,00 |
| 22.10.2024 | 36,95 | 37,28 | 36,84 | 37,08 | 0,16% | 267.373,00 |
| 21.10.2024 | 38,69 | 38,69 | 36,95 | 37,02 | -3,59% | 381.440,00 |
| 18.10.2024 | 38,82 | 38,88 | 38,05 | 38,40 | -1,16% | 416.834,00 |
| 17.10.2024 | 38,36 | 39,00 | 38,19 | 38,85 | 0,26% | 358.943,00 |
| 16.10.2024 | 38,44 | 39,14 | 38,35 | 38,75 | 1,73% | 508.130,00 |
| 15.10.2024 | 37,77 | 38,89 | 37,50 | 38,09 | 1,49% | 542.509,00 |
| 14.10.2024 | 37,40 | 37,89 | 36,92 | 37,53 | 0,94% | 244.392,00 |
| 11.10.2024 | 36,35 | 37,44 | 36,18 | 37,18 | 2,79% | 426.778,00 |
| 10.10.2024 | 36,19 | 36,26 | 35,74 | 36,17 | -0,52% | 163.302,00 |
| 09.10.2024 | 35,62 | 36,58 | 35,57 | 36,36 | 1,91% | 237.982,00 |
| 08.10.2024 | 36,02 | 36,28 | 35,66 | 35,68 | -0,83% | 220.374,00 |
| 07.10.2024 | 35,65 | 36,14 | 35,63 | 35,98 | 0,25% | 267.107,00 |
| 04.10.2024 | 36,29 | 36,46 | 35,76 | 35,89 | 1,13% | 379.861,00 |
| 03.10.2024 | 35,30 | 35,75 | 35,13 | 35,49 | -0,25% | 216.393,00 |
| 02.10.2024 | 35,90 | 36,39 | 35,48 | 35,58 | -1,63% | 304.900,00 |
| 01.10.2024 | 36,86 | 36,87 | 35,77 | 36,17 | -2,24% | 517.395,00 |
| 30.09.2024 | 36,59 | 37,39 | 36,44 | 37,00 | 1,01% | 422.435,00 |
| 27.09.2024 | 37,24 | 37,33 | 36,52 | 36,63 | -0,81% | 349.501,00 |
| 26.09.2024 | 37,35 | 37,42 | 36,83 | 36,93 | 0,11% | 332.195,00 |
| 25.09.2024 | 37,51 | 37,58 | 36,75 | 36,89 | -1,52% | 553.907,00 |
| 24.09.2024 | 38,10 | 38,28 | 37,33 | 37,46 | -1,73% | 307.079,00 |
| 23.09.2024 | 38,29 | 38,31 | 37,72 | 38,12 | 0,05% | 328.889,00 |
| 20.09.2024 | 38,94 | 38,94 | 37,98 | 38,10 | -1,93% | 1.637.076,00 |
| 19.09.2024 | 38,76 | 38,97 | 37,97 | 38,85 | 2,59% | 312.186,00 |
| 18.09.2024 | 37,62 | 39,21 | 37,08 | 37,87 | 0,45% | 450.397,00 |
| 17.09.2024 | 37,77 | 38,53 | 37,39 | 37,70 | 1,10% | 463.228,00 |
| 16.09.2024 | 36,77 | 37,62 | 36,35 | 37,29 | 1,41% | 471.222,00 |
| 13.09.2024 | 36,34 | 36,78 | 36,09 | 36,77 | 2,80% | 437.973,00 |
| 12.09.2024 | 35,69 | 35,88 | 35,21 | 35,77 | 0,42% | 347.757,00 |
| 11.09.2024 | 35,54 | 35,76 | 34,77 | 35,62 | -1,11% | 460.369,00 |
| 10.09.2024 | 35,67 | 36,07 | 34,95 | 36,02 | 1,04% | 451.765,00 |
| 09.09.2024 | 35,31 | 35,76 | 35,02 | 35,65 | 1,28% | 372.649,00 |
| 06.09.2024 | 35,91 | 36,18 | 35,08 | 35,20 | -1,46% | 355.921,00 |
| 05.09.2024 | 36,33 | 36,42 | 35,50 | 35,72 | -0,92% | 414.624,00 |
| 04.09.2024 | 35,92 | 36,44 | 35,77 | 36,05 | -0,22% | 297.976,00 |
| 03.09.2024 | 36,33 | 36,72 | 36,05 | 36,13 | -1,20% | 272.407,00 |
| 30.08.2024 | 36,46 | 36,61 | 35,97 | 36,57 | 0,77% | 541.258,00 |
| 29.08.2024 | 36,56 | 36,71 | 36,05 | 36,29 | 0,14% | 436.452,00 |
| 28.08.2024 | 35,83 | 36,49 | 35,71 | 36,24 | 1,06% | 424.765,00 |