46,770$
-1,62%
Echtzeit-Aktienkurs First Financial Corp
Bid:
Ask:
Aktienkurse zur First Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 47,25 | 47,25 | 46,45 | 46,77 | -1,62% | 1.690,00 |
| 21.01.2025 | 46,90 | 47,81 | 46,65 | 47,54 | 2,37% | 54.838,00 |
| 17.01.2025 | 46,51 | 46,68 | 45,82 | 46,44 | 0,61% | 54.786,00 |
| 16.01.2025 | 46,39 | 46,41 | 45,44 | 46,16 | -0,71% | 51.075,00 |
| 15.01.2025 | 46,43 | 46,74 | 45,44 | 46,49 | 2,54% | 62.905,00 |
| 14.01.2025 | 44,28 | 45,38 | 44,28 | 45,34 | 2,84% | 54.428,00 |
| 13.01.2025 | 43,28 | 44,09 | 43,28 | 44,09 | 1,47% | 39.365,00 |
| 10.01.2025 | 44,09 | 44,09 | 42,65 | 43,45 | -2,82% | 49.104,00 |
| 08.01.2025 | 44,47 | 44,96 | 44,16 | 44,71 | -0,04% | 28.391,00 |
| 07.01.2025 | 45,14 | 45,32 | 44,13 | 44,73 | -0,49% | 42.842,00 |
| 06.01.2025 | 45,43 | 45,87 | 44,93 | 44,95 | -1,12% | 32.896,00 |
| 03.01.2025 | 45,62 | 45,62 | 44,00 | 45,46 | -0,81% | 33.123,00 |
| 02.01.2025 | 46,70 | 47,06 | 45,37 | 45,83 | -0,78% | 39.088,00 |
| 31.12.2024 | 46,48 | 46,77 | 45,91 | 46,19 | -0,28% | 37.729,00 |
| 30.12.2024 | 46,28 | 46,79 | 45,97 | 46,32 | -0,56% | 43.283,00 |
| 27.12.2024 | 47,34 | 47,34 | 46,02 | 46,58 | -1,69% | 24.691,00 |
| 26.12.2024 | 46,86 | 47,52 | 46,68 | 47,38 | 0,61% | 20.989,00 |
| 24.12.2024 | 47,02 | 47,16 | 46,51 | 47,10 | 0,52% | 12.182,00 |
| 23.12.2024 | 46,34 | 46,93 | 46,33 | 46,85 | 0,51% | 38.260,00 |
| 20.12.2024 | 45,33 | 46,83 | 45,33 | 46,61 | 1,37% | 88.545,00 |
| 19.12.2024 | 47,28 | 47,49 | 45,67 | 45,98 | -0,41% | 70.946,00 |
| 18.12.2024 | 48,78 | 49,06 | 45,58 | 46,17 | -5,04% | 106.641,00 |
| 17.12.2024 | 49,67 | 50,11 | 48,45 | 48,62 | -2,86% | 73.881,00 |
| 16.12.2024 | 49,64 | 50,16 | 49,08 | 50,05 | 0,89% | 27.313,00 |
| 13.12.2024 | 49,72 | 49,96 | 49,10 | 49,61 | -0,40% | 48.066,00 |
| 12.12.2024 | 50,45 | 50,75 | 49,69 | 49,81 | -1,58% | 39.632,00 |
| 11.12.2024 | 50,86 | 51,13 | 50,10 | 50,61 | 0,70% | 80.797,00 |
| 10.12.2024 | 49,55 | 51,16 | 49,21 | 50,26 | 1,93% | 57.168,00 |
| 09.12.2024 | 49,38 | 49,91 | 49,31 | 49,31 | -0,18% | 42.847,00 |
| 06.12.2024 | 49,88 | 49,88 | 48,98 | 49,40 | -0,54% | 29.855,00 |
| 05.12.2024 | 49,80 | 50,16 | 49,30 | 49,67 | -0,34% | 49.089,00 |
| 04.12.2024 | 48,93 | 49,84 | 48,52 | 49,84 | 2,13% | 47.269,00 |
| 03.12.2024 | 49,29 | 50,22 | 48,72 | 48,80 | -0,91% | 40.646,00 |
| 02.12.2024 | 49,21 | 49,67 | 48,33 | 49,25 | 0,84% | 46.421,00 |
| 29.11.2024 | 49,36 | 49,36 | 48,53 | 48,84 | -0,55% | 30.697,00 |
| 27.11.2024 | 50,07 | 50,07 | 49,05 | 49,11 | -0,91% | 34.208,00 |
| 26.11.2024 | 49,86 | 49,96 | 49,19 | 49,56 | -1,35% | 40.057,00 |
| 25.11.2024 | 50,45 | 51,87 | 50,24 | 50,24 | 0,82% | 52.431,00 |
| 22.11.2024 | 49,36 | 50,17 | 49,36 | 49,83 | 1,77% | 40.818,00 |
| 21.11.2024 | 48,19 | 49,61 | 48,03 | 48,97 | 1,61% | 17.626,00 |
| 20.11.2024 | 48,12 | 48,24 | 47,37 | 48,19 | -0,41% | 35.458,00 |
| 19.11.2024 | 47,80 | 48,48 | 47,73 | 48,39 | -0,23% | 30.074,00 |
| 18.11.2024 | 49,08 | 49,31 | 48,47 | 48,50 | -1,28% | 29.728,00 |
| 15.11.2024 | 49,98 | 50,25 | 48,87 | 49,13 | -1,25% | 45.302,00 |
| 14.11.2024 | 49,37 | 49,79 | 49,10 | 49,75 | 0,48% | 63.024,00 |
| 13.11.2024 | 50,36 | 50,37 | 49,25 | 49,51 | -0,74% | 77.827,00 |
| 12.11.2024 | 49,96 | 50,50 | 49,69 | 49,88 | -0,48% | 106.052,00 |
| 11.11.2024 | 49,62 | 50,50 | 49,39 | 50,12 | 2,49% | 63.166,00 |
| 08.11.2024 | 48,81 | 49,21 | 48,25 | 48,90 | 0,72% | 70.885,00 |
| 07.11.2024 | 49,41 | 49,49 | 47,73 | 48,55 | -3,23% | 122.964,00 |
| 06.11.2024 | 47,43 | 50,63 | 46,14 | 50,17 | 14,20% | 160.696,00 |
| 05.11.2024 | 42,82 | 44,02 | 42,82 | 43,93 | 2,41% | 61.633,00 |
| 04.11.2024 | 42,83 | 43,30 | 42,18 | 42,90 | -0,50% | 45.391,00 |
| 01.11.2024 | 42,83 | 43,59 | 42,65 | 43,11 | 0,51% | 40.757,00 |
| 31.10.2024 | 43,53 | 43,99 | 42,89 | 42,89 | -1,63% | 38.797,00 |
| 30.10.2024 | 42,99 | 44,23 | 42,99 | 43,60 | 1,21% | 48.647,00 |
| 29.10.2024 | 43,37 | 43,58 | 43,05 | 43,08 | -0,94% | 51.805,00 |
| 28.10.2024 | 42,59 | 43,80 | 42,48 | 43,49 | 3,25% | 120.557,00 |
| 25.10.2024 | 42,91 | 43,00 | 41,91 | 42,12 | -0,99% | 43.969,00 |
| 24.10.2024 | 42,86 | 43,17 | 41,99 | 42,54 | -0,16% | 77.153,00 |
| 23.10.2024 | 42,52 | 43,16 | 42,05 | 42,61 | -0,61% | 38.675,00 |
| 22.10.2024 | 42,50 | 43,05 | 42,43 | 42,87 | 0,80% | 26.446,00 |
| 21.10.2024 | 43,88 | 43,88 | 42,39 | 42,53 | -3,14% | 34.921,00 |
| 18.10.2024 | 44,90 | 44,90 | 43,91 | 43,91 | -2,14% | 28.593,00 |
| 17.10.2024 | 44,68 | 44,97 | 44,33 | 44,87 | -0,07% | 37.681,00 |
| 16.10.2024 | 44,75 | 45,46 | 44,39 | 44,90 | 1,63% | 29.283,00 |
| 15.10.2024 | 43,64 | 45,23 | 43,64 | 44,18 | 1,77% | 32.196,00 |
| 14.10.2024 | 43,30 | 43,59 | 42,85 | 43,41 | 0,84% | 20.418,00 |
| 11.10.2024 | 41,88 | 43,19 | 41,88 | 43,05 | 3,21% | 34.000,00 |
| 10.10.2024 | 41,43 | 41,85 | 40,98 | 41,71 | -0,26% | 13.623,00 |
| 09.10.2024 | 41,61 | 42,17 | 41,57 | 41,82 | 0,99% | 19.724,00 |
| 08.10.2024 | 41,91 | 42,21 | 41,41 | 41,41 | -1,10% | 14.550,00 |
| 07.10.2024 | 41,56 | 41,93 | 41,23 | 41,87 | 0,46% | 19.971,00 |
| 04.10.2024 | 41,84 | 42,21 | 41,57 | 41,68 | 1,21% | 24.060,00 |
| 03.10.2024 | 41,23 | 41,57 | 40,57 | 41,18 | -0,84% | 19.325,00 |
| 02.10.2024 | 41,74 | 42,36 | 41,43 | 41,53 | -1,24% | 32.793,00 |
| 01.10.2024 | 43,14 | 43,35 | 41,79 | 42,05 | -4,10% | 29.375,00 |
| 30.09.2024 | 43,15 | 44,40 | 43,12 | 43,85 | 1,60% | 30.980,00 |
| 27.09.2024 | 43,70 | 43,92 | 43,05 | 43,16 | -0,32% | 33.198,00 |
| 26.09.2024 | 43,52 | 44,06 | 42,63 | 43,30 | 0,51% | 25.535,00 |
| 25.09.2024 | 43,93 | 43,93 | 43,05 | 43,08 | -1,73% | 32.067,00 |
| 24.09.2024 | 44,67 | 44,71 | 43,63 | 43,84 | -1,28% | 30.941,00 |
| 23.09.2024 | 44,30 | 44,67 | 44,07 | 44,41 | 0,52% | 35.126,00 |
| 20.09.2024 | 46,07 | 46,07 | 44,00 | 44,18 | -4,62% | 164.922,00 |
| 19.09.2024 | 46,38 | 46,54 | 45,54 | 46,32 | 2,03% | 36.193,00 |
| 18.09.2024 | 44,52 | 46,88 | 44,29 | 45,40 | 1,20% | 51.308,00 |
| 17.09.2024 | 44,89 | 45,52 | 44,60 | 44,86 | 0,92% | 35.747,00 |
| 16.09.2024 | 43,75 | 44,55 | 43,42 | 44,45 | 1,69% | 28.161,00 |
| 13.09.2024 | 43,07 | 43,83 | 43,07 | 43,71 | 2,56% | 26.147,00 |
| 12.09.2024 | 42,72 | 42,78 | 42,19 | 42,62 | 0,54% | 22.085,00 |
| 11.09.2024 | 42,47 | 42,61 | 41,36 | 42,39 | -0,98% | 29.976,00 |
| 10.09.2024 | 42,38 | 43,06 | 41,93 | 42,81 | 1,06% | 28.414,00 |
| 09.09.2024 | 42,37 | 43,04 | 41,91 | 42,36 | 0,14% | 24.098,00 |
| 06.09.2024 | 43,30 | 43,30 | 42,10 | 42,30 | -1,86% | 34.257,00 |
| 05.09.2024 | 43,94 | 44,14 | 43,02 | 43,10 | -1,40% | 14.975,00 |
| 04.09.2024 | 44,12 | 44,26 | 43,58 | 43,71 | -1,60% | 21.024,00 |
| 03.09.2024 | 44,43 | 44,75 | 44,19 | 44,42 | -0,63% | 26.429,00 |
| 30.08.2024 | 44,92 | 45,00 | 44,13 | 44,70 | 0,34% | 31.507,00 |
| 29.08.2024 | 44,78 | 45,04 | 44,16 | 44,55 | 0,54% | 27.745,00 |
| 28.08.2024 | 44,03 | 44,62 | 43,93 | 44,31 | 0,36% | 35.072,00 |