43,869$
-2,64%
Echtzeit-Aktienkurs First Financial Corp
Bid:
Ask:
Aktienkurse zur First Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 43,38 | 44,32 | 42,45 | 43,87 | -2,71% | 96.029,00 |
| 03.04.2025 | 46,78 | 46,98 | 45,02 | 45,09 | -7,70% | 82.177,00 |
| 02.04.2025 | 47,74 | 48,85 | 46,88 | 48,85 | 0,43% | 61.536,00 |
| 01.04.2025 | 48,49 | 48,67 | 47,62 | 48,64 | -0,69% | 65.440,00 |
| 31.03.2025 | 48,63 | 49,28 | 48,05 | 48,98 | -0,22% | 74.641,00 |
| 28.03.2025 | 50,18 | 50,18 | 48,87 | 49,09 | -2,11% | 34.852,00 |
| 27.03.2025 | 50,13 | 50,39 | 49,78 | 50,15 | 0,40% | 40.527,00 |
| 26.03.2025 | 50,27 | 50,61 | 49,69 | 49,95 | -0,22% | 40.742,00 |
| 25.03.2025 | 50,67 | 50,79 | 49,93 | 50,06 | -1,30% | 56.546,00 |
| 24.03.2025 | 49,85 | 50,77 | 49,40 | 50,72 | 2,78% | 72.534,00 |
| 21.03.2025 | 49,55 | 50,48 | 48,57 | 49,35 | -1,40% | 827.199,00 |
| 20.03.2025 | 50,12 | 51,12 | 50,03 | 50,05 | -1,17% | 59.371,00 |
| 19.03.2025 | 50,02 | 51,18 | 49,57 | 50,64 | 1,65% | 60.815,00 |
| 18.03.2025 | 49,68 | 50,24 | 49,53 | 49,82 | 0,02% | 57.676,00 |
| 17.03.2025 | 49,84 | 50,86 | 49,31 | 49,81 | -0,06% | 53.614,00 |
| 14.03.2025 | 48,89 | 50,21 | 48,64 | 49,84 | 2,55% | 48.165,00 |
| 13.03.2025 | 49,31 | 49,57 | 48,57 | 48,60 | -0,98% | 48.609,00 |
| 12.03.2025 | 49,78 | 49,88 | 48,45 | 49,08 | 1,49% | 62.395,00 |
| 11.03.2025 | 48,75 | 49,19 | 48,00 | 48,36 | -0,70% | 78.243,00 |
| 10.03.2025 | 48,61 | 49,72 | 48,12 | 48,70 | -0,92% | 115.909,00 |
| 07.03.2025 | 49,54 | 49,78 | 48,60 | 49,15 | -0,81% | 46.471,00 |
| 06.03.2025 | 49,29 | 49,64 | 48,43 | 49,55 | -0,40% | 43.690,00 |
| 05.03.2025 | 50,50 | 51,01 | 49,43 | 49,75 | -1,21% | 97.152,00 |
| 04.03.2025 | 51,70 | 51,70 | 49,87 | 50,36 | -3,82% | 55.088,00 |
| 03.03.2025 | 51,97 | 52,46 | 51,75 | 52,36 | 1,26% | 75.613,00 |
| 28.02.2025 | 51,49 | 52,00 | 50,97 | 51,71 | 1,11% | 76.080,00 |
| 27.02.2025 | 50,90 | 51,65 | 50,53 | 51,14 | 0,33% | 38.422,00 |
| 26.02.2025 | 51,25 | 51,95 | 50,33 | 50,97 | -0,82% | 45.476,00 |
| 25.02.2025 | 51,32 | 53,50 | 50,83 | 51,39 | 0,92% | 68.113,00 |
| 24.02.2025 | 50,96 | 51,85 | 50,87 | 50,92 | 1,45% | 72.270,00 |
| 21.02.2025 | 52,49 | 52,51 | 50,12 | 50,19 | -3,31% | 64.041,00 |
| 20.02.2025 | 51,43 | 52,42 | 50,56 | 51,91 | 0,48% | 63.722,00 |
| 19.02.2025 | 51,54 | 52,24 | 51,16 | 51,66 | -0,63% | 33.925,00 |
| 18.02.2025 | 52,10 | 52,50 | 51,02 | 51,99 | 0,04% | 73.148,00 |
| 14.02.2025 | 52,33 | 52,63 | 51,65 | 51,97 | -0,29% | 31.367,00 |
| 13.02.2025 | 52,51 | 52,51 | 51,42 | 52,12 | 0,17% | 52.054,00 |
| 12.02.2025 | 52,78 | 52,78 | 52,02 | 52,03 | -2,80% | 42.749,00 |
| 11.02.2025 | 51,71 | 53,60 | 51,14 | 53,53 | 2,88% | 53.787,00 |
| 10.02.2025 | 52,51 | 53,44 | 51,81 | 52,03 | 0,02% | 134.130,00 |
| 07.02.2025 | 52,29 | 52,98 | 50,55 | 52,02 | -0,55% | 92.820,00 |
| 06.02.2025 | 52,01 | 52,42 | 51,33 | 52,31 | 0,60% | 61.358,00 |
| 05.02.2025 | 50,58 | 52,00 | 50,54 | 52,00 | 4,00% | 76.804,00 |
| 04.02.2025 | 47,77 | 50,26 | 47,65 | 50,00 | 4,08% | 52.686,00 |
| 03.02.2025 | 47,07 | 48,20 | 45,77 | 48,04 | -0,31% | 49.141,00 |
| 31.01.2025 | 47,85 | 48,62 | 47,57 | 48,19 | 0,42% | 45.047,00 |
| 30.01.2025 | 48,46 | 49,23 | 47,60 | 47,99 | -0,33% | 28.120,00 |
| 29.01.2025 | 47,95 | 49,16 | 47,42 | 48,15 | 0,12% | 45.346,00 |
| 28.01.2025 | 48,98 | 49,07 | 47,48 | 48,09 | -1,68% | 62.648,00 |
| 27.01.2025 | 47,65 | 49,24 | 47,20 | 48,91 | 2,60% | 61.773,00 |
| 24.01.2025 | 47,00 | 47,71 | 46,59 | 47,67 | 1,19% | 66.792,00 |
| 23.01.2025 | 46,57 | 47,55 | 46,55 | 47,11 | 0,43% | 50.162,00 |
| 22.01.2025 | 47,33 | 47,33 | 46,45 | 46,91 | -1,33% | 47.869,00 |
| 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 |