62,800$
-1,01%
Echtzeit-Aktienkurs First Financial Corp
Bid:
Ask:
Aktienkurse zur First Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 62,92 | 64,16 | 62,30 | 63,45 | 0,40% | 84.001,00 |
| 31.03.2026 | 63,94 | 63,94 | 62,62 | 63,20 | 1,10% | 140.497,00 |
| 30.03.2026 | 62,32 | 62,84 | 61,83 | 62,51 | 0,94% | 48.840,00 |
| 27.03.2026 | 62,45 | 62,57 | 61,78 | 61,93 | -1,46% | 79.195,00 |
| 26.03.2026 | 62,20 | 63,06 | 62,10 | 62,85 | 0,53% | 61.978,00 |
| 25.03.2026 | 62,78 | 63,12 | 62,24 | 62,52 | 0,24% | 48.056,00 |
| 24.03.2026 | 61,91 | 63,33 | 61,91 | 62,37 | -0,29% | 50.962,00 |
| 23.03.2026 | 61,99 | 63,82 | 61,18 | 62,55 | 3,41% | 132.386,00 |
| 20.03.2026 | 61,07 | 61,07 | 59,65 | 60,49 | -0,79% | 279.183,00 |
| 19.03.2026 | 59,63 | 61,30 | 59,59 | 60,97 | 0,83% | 99.378,00 |
| 18.03.2026 | 60,98 | 61,07 | 59,92 | 60,47 | -1,80% | 57.578,00 |
| 17.03.2026 | 61,84 | 62,36 | 60,98 | 61,58 | 0,20% | 98.686,00 |
| 16.03.2026 | 61,23 | 62,09 | 61,23 | 61,46 | 0,79% | 70.603,00 |
| 13.03.2026 | 60,52 | 61,23 | 60,39 | 60,98 | -0,83% | 48.553,00 |
| 12.03.2026 | 60,25 | 61,49 | 59,72 | 61,49 | 0,75% | 62.555,00 |
| 11.03.2026 | 61,33 | 61,85 | 60,47 | 61,03 | -1,34% | 51.128,00 |
| 10.03.2026 | 61,77 | 63,02 | 60,72 | 61,86 | -0,06% | 59.361,00 |
| 09.03.2026 | 60,83 | 62,21 | 59,52 | 61,90 | 0,19% | 83.680,00 |
| 06.03.2026 | 61,50 | 61,95 | 60,05 | 61,78 | -1,75% | 78.684,00 |
| 05.03.2026 | 63,93 | 64,02 | 62,01 | 62,88 | -2,44% | 76.472,00 |
| 04.03.2026 | 64,74 | 65,13 | 64,18 | 64,45 | 0,36% | 60.909,00 |
| 03.03.2026 | 63,20 | 64,38 | 62,83 | 64,22 | -0,90% | 73.617,00 |
| 02.03.2026 | 62,50 | 64,88 | 62,26 | 64,80 | 2,27% | 85.340,00 |
| 27.02.2026 | 64,62 | 65,27 | 62,97 | 63,36 | -3,55% | 87.111,00 |
| 26.02.2026 | 66,06 | 66,86 | 64,79 | 65,69 | -0,45% | 57.142,00 |
| 25.02.2026 | 65,24 | 66,09 | 64,65 | 65,99 | 1,93% | 49.207,00 |
| 24.02.2026 | 64,18 | 64,74 | 63,52 | 64,74 | 0,79% | 73.855,00 |
| 23.02.2026 | 67,14 | 67,14 | 63,64 | 64,23 | -4,18% | 61.525,00 |
| 20.02.2026 | 66,10 | 67,03 | 65,22 | 67,03 | 1,67% | 108.389,00 |
| 19.02.2026 | 66,19 | 66,84 | 65,41 | 65,93 | -1,05% | 57.764,00 |
| 18.02.2026 | 67,56 | 68,97 | 66,42 | 66,63 | -1,81% | 68.167,00 |
| 17.02.2026 | 67,09 | 68,23 | 66,86 | 67,86 | 1,34% | 54.897,00 |
| 13.02.2026 | 66,57 | 67,03 | 65,55 | 66,96 | 0,95% | 55.743,00 |
| 12.02.2026 | 66,55 | 66,64 | 64,80 | 66,33 | 0,64% | 75.663,00 |
| 11.02.2026 | 66,96 | 67,65 | 65,65 | 65,91 | -0,99% | 88.507,00 |
| 10.02.2026 | 67,42 | 67,80 | 65,53 | 66,57 | -1,17% | 316.773,00 |
| 09.02.2026 | 67,53 | 68,57 | 67,36 | 67,36 | -0,69% | 69.591,00 |
| 06.02.2026 | 68,75 | 69,19 | 67,56 | 67,83 | -0,35% | 69.450,00 |
| 05.02.2026 | 67,45 | 68,51 | 67,29 | 68,07 | 0,56% | 57.799,00 |
| 04.02.2026 | 67,25 | 69,21 | 67,25 | 67,69 | 1,50% | 76.854,00 |
| 03.02.2026 | 65,69 | 66,95 | 65,56 | 66,69 | 1,21% | 134.050,00 |
| 02.02.2026 | 65,09 | 66,56 | 64,94 | 65,89 | 1,12% | 93.234,00 |
| 30.01.2026 | 63,96 | 65,39 | 63,80 | 65,16 | 2,29% | 125.243,00 |
| 29.01.2026 | 62,58 | 63,82 | 62,58 | 63,70 | 1,95% | 124.820,00 |
| 28.01.2026 | 63,39 | 63,40 | 62,48 | 62,48 | -1,45% | 54.649,00 |
| 27.01.2026 | 62,98 | 63,95 | 62,95 | 63,40 | 1,05% | 44.551,00 |
| 26.01.2026 | 62,47 | 63,56 | 61,98 | 62,74 | 0,19% | 53.010,00 |
| 23.01.2026 | 64,92 | 64,92 | 62,41 | 62,62 | -4,19% | 81.619,00 |
| 22.01.2026 | 65,82 | 66,61 | 64,93 | 65,36 | -0,41% | 66.226,00 |
| 21.01.2026 | 62,15 | 65,69 | 62,15 | 65,63 | 6,20% | 65.206,00 |
| 20.01.2026 | 62,00 | 62,50 | 61,69 | 61,80 | -1,51% | 39.273,00 |
| 16.01.2026 | 63,01 | 63,25 | 62,65 | 62,75 | -0,71% | 35.323,00 |
| 15.01.2026 | 61,84 | 63,49 | 61,82 | 63,20 | 2,08% | 58.527,00 |
| 14.01.2026 | 60,85 | 61,96 | 60,50 | 61,91 | 1,91% | 54.149,00 |
| 13.01.2026 | 60,92 | 61,43 | 60,51 | 60,75 | -0,49% | 30.607,00 |
| 12.01.2026 | 61,33 | 61,66 | 60,76 | 61,05 | -1,02% | 31.414,00 |
| 09.01.2026 | 62,65 | 62,84 | 61,54 | 61,68 | -1,53% | 33.687,00 |
| 08.01.2026 | 60,26 | 62,84 | 60,26 | 62,64 | 3,71% | 64.853,00 |
| 07.01.2026 | 60,87 | 61,87 | 59,82 | 60,40 | -0,84% | 50.013,00 |
| 06.01.2026 | 60,59 | 60,91 | 60,03 | 60,91 | 0,05% | 50.828,00 |
| 05.01.2026 | 59,36 | 61,61 | 59,36 | 60,88 | 2,28% | 56.482,00 |
| 02.01.2026 | 59,99 | 60,01 | 59,02 | 59,52 | -1,49% | 69.926,00 |
| 31.12.2025 | 61,13 | 61,25 | 60,21 | 60,42 | -0,74% | 50.999,00 |
| 30.12.2025 | 61,84 | 62,41 | 60,81 | 60,87 | -1,20% | 38.070,00 |
| 29.12.2025 | 62,05 | 62,60 | 61,45 | 61,61 | -0,66% | 53.474,00 |
| 26.12.2025 | 62,73 | 63,05 | 61,85 | 62,02 | -0,86% | 37.637,00 |
| 24.12.2025 | 62,73 | 63,24 | 62,33 | 62,56 | 0,27% | 23.001,00 |
| 23.12.2025 | 62,82 | 63,78 | 62,34 | 62,39 | -1,41% | 64.131,00 |
| 22.12.2025 | 64,00 | 64,70 | 63,06 | 63,28 | -1,16% | 54.798,00 |
| 19.12.2025 | 65,26 | 65,50 | 63,37 | 64,02 | -2,36% | 129.175,00 |
| 18.12.2025 | 64,85 | 65,79 | 64,50 | 65,57 | 1,91% | 59.284,00 |
| 17.12.2025 | 64,59 | 65,36 | 64,27 | 64,34 | -0,56% | 49.897,00 |
| 16.12.2025 | 65,27 | 65,69 | 64,47 | 64,70 | -0,48% | 81.406,00 |
| 15.12.2025 | 64,64 | 65,08 | 64,30 | 65,01 | 1,36% | 67.132,00 |
| 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 | 0,05% | 60.722,00 |
| 10.12.2025 | 62,02 | 64,57 | 61,99 | 64,15 | 3,75% | 86.684,00 |
| 09.12.2025 | 61,42 | 62,35 | 61,42 | 61,83 | 1,10% | 58.054,00 |
| 08.12.2025 | 60,83 | 61,24 | 60,59 | 61,16 | 1,22% | 56.228,00 |
| 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% | 50.118,00 |
| 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% | 59.186,00 |
| 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 | 3,52% | 83.557,00 |
| 20.11.2025 | 56,60 | 57,00 | 55,34 | 55,47 | -0,68% | 60.024,00 |
| 19.11.2025 | 55,39 | 56,06 | 55,17 | 55,85 | 1,03% | 52.967,00 |
| 18.11.2025 | 54,81 | 55,49 | 54,81 | 55,28 | 0,58% | 38.106,00 |
| 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 | -0,94% | 98.939,00 |
| 12.11.2025 | 56,40 | 57,93 | 56,40 | 57,30 | 1,25% | 52.006,00 |
| 11.11.2025 | 56,86 | 57,21 | 56,24 | 56,59 | -0,61% | 37.865,00 |
| 10.11.2025 | 56,20 | 57,45 | 55,22 | 56,94 | 1,46% | 78.012,00 |
| 07.11.2025 | 55,05 | 56,19 | 54,56 | 56,12 | 1,14% | 50.246,00 |
| 06.11.2025 | 55,43 | 56,16 | 54,80 | 55,49 | -0,23% | 40.895,00 |