64,230$
0,08%
Echtzeit-Aktienkurs First Financial Corp
Bid:
Ask:
Aktienkurse zur First Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 64,48 | 64,48 | 63,36 | 64,14 | -0,06% | 75.703,00 |
| 11.12.2025 | 64,01 | 65,00 | 63,91 | 64,18 | -0,12% | 59.210,00 |
| 10.12.2025 | 62,02 | 64,57 | 61,99 | 64,26 | 3,93% | 86.527,00 |
| 09.12.2025 | 61,42 | 62,35 | 61,42 | 61,83 | 0,96% | 57.943,00 |
| 08.12.2025 | 60,83 | 61,24 | 60,59 | 61,24 | 1,36% | 55.273,00 |
| 05.12.2025 | 60,83 | 61,44 | 60,30 | 60,42 | -1,26% | 35.437,00 |
| 04.12.2025 | 60,23 | 61,39 | 60,23 | 61,19 | 1,12% | 48.056,00 |
| 03.12.2025 | 59,51 | 60,56 | 59,51 | 60,51 | 2,26% | 50.115,00 |
| 02.12.2025 | 59,48 | 60,00 | 59,06 | 59,17 | -0,50% | 23.859,00 |
| 01.12.2025 | 58,04 | 59,49 | 58,01 | 59,47 | 1,88% | 46.516,00 |
| 28.11.2025 | 59,01 | 59,01 | 58,20 | 58,37 | -1,03% | 20.223,00 |
| 26.11.2025 | 58,95 | 59,35 | 58,60 | 58,98 | -0,35% | 41.027,00 |
| 25.11.2025 | 57,95 | 59,71 | 57,68 | 59,19 | 2,60% | 51.439,00 |
| 24.11.2025 | 57,17 | 57,69 | 56,07 | 57,69 | 0,47% | 44.169,00 |
| 21.11.2025 | 55,58 | 57,60 | 55,58 | 57,42 | 3,57% | 83.557,00 |
| 20.11.2025 | 56,60 | 57,00 | 55,34 | 55,44 | -0,73% | 60.024,00 |
| 19.11.2025 | 55,39 | 56,06 | 55,17 | 55,85 | 0,85% | 52.967,00 |
| 18.11.2025 | 54,81 | 55,49 | 54,81 | 55,38 | 0,76% | 38.105,00 |
| 17.11.2025 | 56,76 | 56,99 | 54,76 | 54,96 | -3,17% | 48.766,00 |
| 14.11.2025 | 56,67 | 57,13 | 55,70 | 56,76 | 0,00% | 52.408,00 |
| 13.11.2025 | 57,30 | 58,00 | 56,41 | 56,76 | -1,03% | 98.925,00 |
| 12.11.2025 | 56,40 | 57,93 | 56,40 | 57,35 | 1,29% | 51.934,00 |
| 11.11.2025 | 56,86 | 57,21 | 56,24 | 56,62 | -0,57% | 37.865,00 |
| 10.11.2025 | 56,20 | 57,45 | 55,22 | 56,95 | 1,47% | 78.012,00 |
| 07.11.2025 | 55,05 | 56,19 | 54,56 | 56,12 | 1,11% | 50.246,00 |
| 06.11.2025 | 55,43 | 56,16 | 54,80 | 55,51 | -0,17% | 40.895,00 |
| 05.11.2025 | 53,84 | 55,65 | 53,73 | 55,60 | 3,50% | 47.992,00 |
| 04.11.2025 | 53,35 | 54,14 | 53,25 | 53,72 | 0,39% | 50.590,00 |
| 03.11.2025 | 53,04 | 54,05 | 52,45 | 53,51 | 0,36% | 44.007,00 |
| 31.10.2025 | 53,83 | 54,00 | 53,19 | 53,32 | -1,82% | 42.561,00 |
| 30.10.2025 | 53,59 | 55,76 | 53,59 | 54,31 | 1,63% | 64.307,00 |
| 29.10.2025 | 55,89 | 55,89 | 52,93 | 53,44 | -4,94% | 74.646,00 |
| 28.10.2025 | 54,43 | 56,29 | 54,23 | 56,22 | 3,13% | 82.709,00 |
| 27.10.2025 | 55,49 | 55,49 | 54,45 | 54,52 | -1,40% | 38.180,00 |
| 24.10.2025 | 54,99 | 55,72 | 54,57 | 55,29 | 1,56% | 45.755,00 |
| 23.10.2025 | 54,88 | 55,23 | 53,93 | 54,44 | -0,75% | 59.496,00 |
| 22.10.2025 | 54,49 | 55,46 | 54,45 | 54,85 | 1,03% | 72.729,00 |
| 21.10.2025 | 54,20 | 54,50 | 53,84 | 54,29 | 0,20% | 56.730,00 |
| 20.10.2025 | 52,06 | 54,20 | 51,63 | 54,18 | 5,08% | 120.147,00 |
| 17.10.2025 | 52,10 | 52,48 | 51,21 | 51,56 | -0,25% | 214.911,00 |
| 16.10.2025 | 53,43 | 54,30 | 51,29 | 51,69 | -3,55% | 68.083,00 |
| 15.10.2025 | 55,01 | 55,01 | 53,25 | 53,60 | -2,00% | 46.297,00 |
| 14.10.2025 | 52,86 | 54,76 | 52,60 | 54,69 | 2,97% | 64.346,00 |
| 13.10.2025 | 52,84 | 53,11 | 52,15 | 53,11 | 2,04% | 55.120,00 |
| 10.10.2025 | 53,86 | 54,56 | 52,05 | 52,05 | -2,86% | 53.160,00 |
| 09.10.2025 | 53,64 | 53,64 | 52,87 | 53,58 | -0,15% | 70.476,00 |
| 08.10.2025 | 54,00 | 54,02 | 53,42 | 53,66 | -0,37% | 77.414,00 |
| 07.10.2025 | 54,43 | 54,96 | 53,84 | 53,86 | -1,26% | 56.970,00 |
| 06.10.2025 | 54,95 | 55,33 | 54,09 | 54,55 | 0,33% | 64.533,00 |
| 03.10.2025 | 55,38 | 55,56 | 54,31 | 54,37 | -0,29% | 15.305,00 |
| 02.10.2025 | 54,97 | 54,97 | 54,23 | 54,53 | -1,20% | 44.625,00 |
| 01.10.2025 | 55,84 | 55,84 | 54,60 | 55,19 | -2,21% | 51.672,00 |
| 30.09.2025 | 56,94 | 57,38 | 55,99 | 56,44 | -0,86% | 76.001,00 |
| 29.09.2025 | 57,96 | 63,04 | 56,53 | 56,93 | -1,52% | 43.120,00 |
| 26.09.2025 | 57,79 | 58,92 | 57,46 | 57,81 | 0,33% | 33.375,00 |
| 25.09.2025 | 57,70 | 57,92 | 57,22 | 57,62 | -0,38% | 39.267,00 |
| 24.09.2025 | 58,50 | 58,82 | 57,50 | 57,84 | -1,13% | 57.882,00 |
| 23.09.2025 | 58,35 | 59,50 | 58,09 | 58,50 | 0,26% | 49.763,00 |
| 22.09.2025 | 58,46 | 58,82 | 58,00 | 58,35 | -0,19% | 44.950,00 |
| 19.09.2025 | 59,69 | 59,69 | 58,41 | 58,46 | -2,11% | 179.940,00 |
| 18.09.2025 | 58,07 | 59,72 | 57,77 | 59,72 | 3,07% | 87.684,00 |
| 17.09.2025 | 57,47 | 59,50 | 57,27 | 57,94 | 1,29% | 63.882,00 |
| 16.09.2025 | 57,75 | 58,09 | 56,84 | 57,20 | -1,28% | 37.776,00 |
| 15.09.2025 | 58,36 | 58,79 | 57,93 | 57,94 | -0,70% | 36.379,00 |
| 12.09.2025 | 58,76 | 58,84 | 58,23 | 58,35 | -0,77% | 26.546,00 |
| 11.09.2025 | 58,59 | 59,07 | 57,67 | 58,80 | 0,55% | 68.277,00 |
| 10.09.2025 | 58,33 | 58,91 | 58,32 | 58,48 | 0,27% | 75.198,00 |
| 09.09.2025 | 58,62 | 58,79 | 58,20 | 58,32 | -0,61% | 40.767,00 |
| 08.09.2025 | 58,81 | 58,81 | 58,00 | 58,68 | 0,09% | 67.063,00 |
| 05.09.2025 | 60,25 | 60,77 | 58,50 | 58,63 | -2,18% | 57.718,00 |
| 04.09.2025 | 59,72 | 60,21 | 59,11 | 59,93 | 0,81% | 51.691,00 |
| 03.09.2025 | 59,05 | 59,74 | 58,64 | 59,45 | 0,35% | 49.407,00 |
| 02.09.2025 | 58,50 | 59,45 | 58,14 | 59,24 | 0,41% | 66.912,00 |
| 29.08.2025 | 59,64 | 59,64 | 58,74 | 59,00 | -0,56% | 26.927,00 |
| 28.08.2025 | 59,57 | 59,70 | 58,89 | 59,33 | 0,10% | 40.719,00 |
| 27.08.2025 | 58,65 | 59,29 | 58,65 | 59,27 | 1,20% | 36.611,00 |
| 26.08.2025 | 58,01 | 58,77 | 57,90 | 58,57 | 1,05% | 38.498,00 |
| 25.08.2025 | 58,35 | 58,56 | 57,78 | 57,96 | -0,67% | 37.955,00 |
| 22.08.2025 | 55,89 | 58,57 | 55,89 | 58,35 | 5,21% | 72.339,00 |
| 21.08.2025 | 55,45 | 55,62 | 55,15 | 55,46 | -0,14% | 45.445,00 |
| 20.08.2025 | 55,64 | 55,88 | 55,16 | 55,54 | 0,49% | 41.903,00 |
| 19.08.2025 | 55,48 | 56,14 | 55,03 | 55,27 | -0,42% | 40.660,00 |
| 18.08.2025 | 54,98 | 55,59 | 54,72 | 55,51 | 0,81% | 27.292,00 |
| 15.08.2025 | 56,42 | 56,42 | 54,99 | 55,06 | -2,08% | 75.969,00 |
| 14.08.2025 | 55,80 | 56,32 | 55,38 | 56,23 | -0,58% | 35.063,00 |
| 13.08.2025 | 56,20 | 56,64 | 55,83 | 56,56 | 1,25% | 53.499,00 |
| 12.08.2025 | 53,89 | 56,09 | 53,89 | 55,86 | 4,65% | 64.274,00 |
| 11.08.2025 | 53,65 | 53,83 | 53,12 | 53,38 | 0,13% | 40.141,00 |
| 08.08.2025 | 52,99 | 53,54 | 52,59 | 53,31 | 1,41% | 42.276,00 |
| 07.08.2025 | 54,22 | 54,22 | 52,52 | 52,57 | -1,28% | 36.398,00 |
| 06.08.2025 | 53,19 | 54,01 | 52,96 | 53,25 | -0,13% | 38.044,00 |
| 05.08.2025 | 53,19 | 53,52 | 52,37 | 53,32 | 0,17% | 51.782,00 |
| 04.08.2025 | 52,81 | 53,29 | 52,57 | 53,23 | 1,51% | 42.179,00 |
| 01.08.2025 | 52,96 | 53,17 | 51,92 | 52,44 | -1,92% | 59.396,00 |
| 31.07.2025 | 53,71 | 53,83 | 53,18 | 53,47 | -1,32% | 46.057,00 |
| 30.07.2025 | 55,44 | 55,71 | 53,79 | 54,18 | -2,01% | 41.258,00 |
| 29.07.2025 | 56,18 | 56,18 | 55,02 | 55,29 | -0,88% | 46.465,00 |
| 28.07.2025 | 55,14 | 55,86 | 54,73 | 55,78 | 1,27% | 49.552,00 |
| 25.07.2025 | 55,41 | 56,05 | 54,81 | 55,08 | -0,60% | 43.780,00 |
| 24.07.2025 | 56,32 | 56,34 | 55,20 | 55,41 | -1,89% | 50.437,00 |