82,070$
0,65%
Echtzeit-Aktienkurs First Financial Corp
Bid:
Ask:
Aktienkurse zur First Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 81,67 | 82,63 | 81,54 | 81,96 | 0,61% | 88.917,00 |
| 12.08.2026 | 81,55 | 82,44 | 81,30 | 81,46 | 0,14% | 64.629,00 |
| 11.08.2026 | 81,15 | 81,99 | 80,28 | 81,35 | 0,45% | 60.319,00 |
| 10.08.2026 | 80,90 | 82,16 | 80,36 | 80,99 | -0,62% | 88.050,00 |
| 07.08.2026 | 81,87 | 82,17 | 79,72 | 81,49 | -1,08% | 131.520,00 |
| 06.08.2026 | 82,90 | 83,83 | 82,29 | 82,38 | 0,00% | 104.458,00 |
| 05.08.2026 | 83,09 | 83,34 | 82,24 | 82,38 | -0,54% | 78.637,00 |
| 04.08.2026 | 82,46 | 83,45 | 82,17 | 82,83 | 0,15% | 78.504,00 |
| 03.08.2026 | 81,84 | 82,99 | 81,36 | 82,71 | 2,68% | 104.510,00 |
| 31.07.2026 | 80,53 | 81,77 | 79,92 | 80,55 | -0,54% | 77.296,00 |
| 30.07.2026 | 80,85 | 82,03 | 80,05 | 80,99 | 1,59% | 127.309,00 |
| 29.07.2026 | 79,61 | 80,95 | 79,15 | 79,72 | -0,26% | 115.147,00 |
| 28.07.2026 | 78,33 | 80,51 | 78,33 | 79,93 | 2,91% | 82.546,00 |
| 27.07.2026 | 78,03 | 78,50 | 76,97 | 77,67 | 0,21% | 64.297,00 |
| 24.07.2026 | 76,42 | 78,20 | 75,32 | 77,51 | 1,79% | 87.914,00 |
| 23.07.2026 | 74,49 | 76,29 | 74,02 | 76,15 | 1,10% | 124.218,00 |
| 22.07.2026 | 76,50 | 76,68 | 75,05 | 75,32 | -2,23% | 133.650,00 |
| 21.07.2026 | 76,29 | 77,16 | 75,65 | 77,04 | 0,71% | 85.765,00 |
| 20.07.2026 | 76,64 | 76,89 | 75,82 | 76,50 | 0,06% | 79.604,00 |
| 17.07.2026 | 77,47 | 77,97 | 75,56 | 76,45 | -2,01% | 86.266,00 |
| 16.07.2026 | 76,30 | 78,39 | 76,19 | 78,02 | 2,94% | 137.931,00 |
| 15.07.2026 | 74,81 | 76,22 | 74,58 | 75,79 | 1,20% | 67.622,00 |
| 14.07.2026 | 75,59 | 76,18 | 74,76 | 74,89 | -0,85% | 138.158,00 |
| 13.07.2026 | 75,34 | 75,92 | 74,50 | 75,53 | 0,41% | 86.225,00 |
| 10.07.2026 | 75,27 | 75,94 | 74,66 | 75,22 | -0,30% | 96.617,00 |
| 09.07.2026 | 74,37 | 75,67 | 74,17 | 75,45 | 0,96% | 154.014,00 |
| 08.07.2026 | 75,52 | 75,93 | 74,21 | 74,73 | -1,27% | 92.753,00 |
| 07.07.2026 | 77,03 | 77,47 | 75,69 | 75,69 | -1,71% | 91.184,00 |
| 06.07.2026 | 77,07 | 78,44 | 76,46 | 77,01 | -0,01% | 119.345,00 |
| 02.07.2026 | 78,26 | 78,74 | 76,60 | 77,02 | -1,48% | 158.829,00 |
| 01.07.2026 | 77,12 | 78,63 | 76,52 | 78,18 | 0,96% | 125.134,00 |
| 30.06.2026 | 77,80 | 77,89 | 76,38 | 77,44 | -0,32% | 87.967,00 |
| 29.06.2026 | 77,33 | 77,79 | 75,92 | 77,69 | 0,04% | 109.679,00 |
| 26.06.2026 | 76,18 | 78,36 | 75,64 | 77,66 | 2,01% | 576.376,00 |
| 25.06.2026 | 75,98 | 77,18 | 74,78 | 76,13 | -0,01% | 130.258,00 |
| 24.06.2026 | 75,47 | 76,32 | 74,50 | 76,14 | 1,36% | 145.472,00 |
| 23.06.2026 | 74,04 | 75,41 | 74,04 | 75,12 | 1,31% | 94.890,00 |
| 22.06.2026 | 73,07 | 74,91 | 73,07 | 74,15 | 1,48% | 130.756,00 |
| 18.06.2026 | 74,00 | 74,50 | 72,88 | 73,07 | 0,24% | 206.448,00 |
| 17.06.2026 | 73,42 | 74,24 | 72,12 | 72,90 | -1,31% | 162.936,00 |
| 16.06.2026 | 74,01 | 74,75 | 73,06 | 73,86 | 0,59% | 95.767,00 |
| 15.06.2026 | 75,34 | 75,61 | 73,22 | 73,43 | -2,07% | 108.072,00 |
| 12.06.2026 | 74,50 | 75,50 | 74,40 | 74,98 | 1,20% | 132.251,00 |
| 11.06.2026 | 74,13 | 74,92 | 71,00 | 74,09 | 0,07% | 82.393,00 |
| 10.06.2026 | 73,44 | 74,44 | 73,21 | 74,04 | 1,73% | 110.936,00 |
| 09.06.2026 | 72,54 | 74,00 | 72,45 | 72,78 | 1,45% | 87.305,00 |
| 08.06.2026 | 71,20 | 72,47 | 71,18 | 71,74 | 0,93% | 87.332,00 |
| 05.06.2026 | 70,65 | 72,02 | 70,50 | 71,08 | 0,61% | 119.874,00 |
| 04.06.2026 | 68,59 | 71,00 | 68,02 | 70,65 | 4,39% | 127.653,00 |
| 03.06.2026 | 69,05 | 69,40 | 67,40 | 67,68 | -2,63% | 101.742,00 |
| 02.06.2026 | 68,15 | 69,63 | 68,15 | 69,51 | 1,68% | 65.143,00 |
| 01.06.2026 | 68,98 | 69,22 | 67,73 | 68,36 | -1,19% | 66.350,00 |
| 29.05.2026 | 69,16 | 69,56 | 68,58 | 69,18 | 0,03% | 58.114,00 |
| 28.05.2026 | 68,59 | 69,27 | 68,07 | 69,16 | 0,10% | 55.761,00 |
| 27.05.2026 | 69,88 | 70,10 | 68,55 | 69,09 | -0,96% | 44.594,00 |
| 26.05.2026 | 69,14 | 70,29 | 68,88 | 69,76 | 1,72% | 76.999,00 |
| 22.05.2026 | 69,61 | 70,10 | 68,46 | 68,58 | -1,15% | 61.570,00 |
| 21.05.2026 | 67,71 | 69,40 | 67,41 | 69,38 | 1,73% | 107.259,00 |
| 20.05.2026 | 67,05 | 68,35 | 66,61 | 68,20 | 2,91% | 105.706,00 |
| 19.05.2026 | 66,41 | 66,97 | 65,82 | 66,27 | -0,81% | 69.173,00 |
| 18.05.2026 | 65,43 | 66,98 | 65,43 | 66,81 | 2,41% | 64.780,00 |
| 15.05.2026 | 65,91 | 65,91 | 64,79 | 65,24 | -1,23% | 62.216,00 |
| 14.05.2026 | 66,36 | 67,14 | 65,94 | 66,05 | 0,26% | 50.653,00 |
| 13.05.2026 | 66,05 | 66,37 | 65,46 | 65,88 | -0,81% | 70.047,00 |
| 12.05.2026 | 66,76 | 66,76 | 65,10 | 66,42 | -0,51% | 65.863,00 |
| 11.05.2026 | 67,75 | 67,75 | 66,55 | 66,76 | -1,61% | 75.455,00 |
| 08.05.2026 | 67,68 | 68,11 | 67,49 | 67,85 | 0,16% | 53.400,00 |
| 07.05.2026 | 67,54 | 68,14 | 67,26 | 67,74 | 0,44% | 88.215,00 |
| 06.05.2026 | 67,84 | 68,39 | 67,16 | 67,44 | 0,33% | 73.918,00 |
| 05.05.2026 | 65,92 | 67,46 | 65,85 | 67,22 | 2,67% | 50.908,00 |
| 04.05.2026 | 65,70 | 66,23 | 64,70 | 65,48 | -0,93% | 59.578,00 |
| 01.05.2026 | 65,69 | 66,77 | 64,02 | 66,09 | 0,56% | 54.047,00 |
| 30.04.2026 | 64,49 | 67,97 | 64,37 | 65,72 | 1,39% | 84.970,00 |
| 29.04.2026 | 67,09 | 67,62 | 64,54 | 64,82 | -3,91% | 73.398,00 |
| 28.04.2026 | 67,23 | 68,58 | 67,19 | 67,46 | 0,76% | 101.115,00 |
| 27.04.2026 | 66,43 | 67,32 | 66,43 | 66,95 | 0,95% | 73.386,00 |
| 24.04.2026 | 66,40 | 66,87 | 65,04 | 66,32 | 0,13% | 130.229,00 |
| 23.04.2026 | 65,69 | 66,47 | 65,69 | 66,24 | 0,98% | 46.271,00 |
| 22.04.2026 | 66,04 | 66,64 | 65,24 | 65,59 | 0,02% | 99.025,00 |
| 21.04.2026 | 67,36 | 67,74 | 65,56 | 65,58 | -2,71% | 35.805,00 |
| 20.04.2026 | 67,34 | 68,06 | 67,29 | 67,41 | -0,15% | 44.767,00 |
| 17.04.2026 | 66,75 | 69,06 | 66,75 | 67,51 | 2,47% | 106.433,00 |
| 16.04.2026 | 66,05 | 66,23 | 65,72 | 65,88 | -0,87% | 80.266,00 |
| 15.04.2026 | 66,69 | 66,79 | 65,77 | 66,46 | -0,42% | 58.861,00 |
| 14.04.2026 | 66,61 | 67,35 | 65,85 | 66,74 | 0,00% | 68.026,00 |
| 13.04.2026 | 66,58 | 67,01 | 65,91 | 66,74 | -0,16% | 63.645,00 |
| 10.04.2026 | 67,44 | 67,44 | 66,22 | 66,85 | -0,95% | 72.564,00 |
| 09.04.2026 | 66,11 | 67,71 | 65,74 | 67,49 | 1,61% | 123.368,00 |
| 08.04.2026 | 65,53 | 66,85 | 64,71 | 66,42 | 3,20% | 184.632,00 |
| 07.04.2026 | 63,68 | 64,59 | 63,21 | 64,36 | 0,45% | 72.073,00 |
| 06.04.2026 | 63,56 | 64,79 | 63,30 | 64,07 | 0,20% | 78.288,00 |
| 02.04.2026 | 62,52 | 64,06 | 62,31 | 63,94 | 0,79% | 85.568,00 |
| 01.04.2026 | 62,92 | 64,16 | 62,30 | 63,44 | 0,38% | 83.880,00 |
| 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 |