37,500$
2,97%
Echtzeit-Aktienkurs First Financial Corp
Bid:
Ask:
Aktienkurse zur First Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 36,77 | 37,57 | 36,77 | 37,57 | 3,16% | 29.673,00 |
| 01.05.2024 | 36,20 | 37,25 | 35,97 | 36,42 | 0,03% | 62.071,00 |
| 30.04.2024 | 36,52 | 36,57 | 35,79 | 36,41 | -0,63% | 43.023,00 |
| 29.04.2024 | 36,86 | 37,14 | 36,64 | 36,64 | -0,60% | 33.634,00 |
| 26.04.2024 | 36,85 | 37,18 | 36,74 | 36,86 | -0,22% | 17.041,00 |
| 25.04.2024 | 36,91 | 37,03 | 36,12 | 36,94 | -0,81% | 38.036,00 |
| 24.04.2024 | 36,72 | 37,35 | 36,60 | 37,24 | 0,24% | 32.322,00 |
| 23.04.2024 | 36,79 | 37,53 | 36,79 | 37,15 | 0,41% | 21.533,00 |
| 22.04.2024 | 36,48 | 37,05 | 36,43 | 37,00 | 1,07% | 42.237,00 |
| 19.04.2024 | 35,01 | 36,61 | 35,01 | 36,61 | 3,92% | 41.437,00 |
| 18.04.2024 | 35,01 | 35,47 | 35,00 | 35,23 | 0,66% | 33.391,00 |
| 17.04.2024 | 35,43 | 35,56 | 35,00 | 35,00 | -0,39% | 24.986,00 |
| 16.04.2024 | 35,49 | 35,49 | 35,11 | 35,14 | -1,49% | 24.570,00 |
| 15.04.2024 | 36,06 | 36,22 | 35,36 | 35,67 | -0,28% | 42.161,00 |
| 12.04.2024 | 35,30 | 35,81 | 35,30 | 35,77 | 0,31% | 30.847,00 |
| 11.04.2024 | 35,58 | 35,94 | 35,27 | 35,66 | 1,05% | 40.398,00 |
| 10.04.2024 | 36,23 | 36,23 | 34,58 | 35,29 | -4,60% | 39.225,00 |
| 09.04.2024 | 37,23 | 37,65 | 36,91 | 36,99 | -0,24% | 18.245,00 |
| 08.04.2024 | 36,81 | 37,17 | 36,72 | 37,08 | 1,15% | 31.031,00 |
| 05.04.2024 | 36,69 | 36,80 | 36,41 | 36,66 | 0,03% | 22.153,00 |
| 04.04.2024 | 37,00 | 37,32 | 36,65 | 36,65 | 0,22% | 37.684,00 |
| 03.04.2024 | 36,87 | 36,96 | 36,55 | 36,57 | -1,24% | 22.269,00 |
| 02.04.2024 | 37,16 | 37,41 | 36,85 | 37,03 | -0,70% | 39.560,00 |
| 01.04.2024 | 38,57 | 38,57 | 37,29 | 37,29 | -2,71% | 63.273,00 |
| 28.03.2024 | 37,73 | 38,35 | 37,59 | 38,33 | 0,66% | 69.161,00 |
| 27.03.2024 | 36,96 | 38,09 | 36,96 | 38,08 | 3,23% | 31.645,00 |
| 26.03.2024 | 37,32 | 37,32 | 36,75 | 36,89 | -0,40% | 33.775,00 |
| 25.03.2024 | 37,19 | 37,44 | 36,88 | 37,04 | 0,03% | 30.143,00 |
| 22.03.2024 | 37,98 | 37,98 | 36,94 | 37,03 | -2,53% | 45.843,00 |
| 21.03.2024 | 38,19 | 38,23 | 37,62 | 37,99 | 0,32% | 30.486,00 |
| 20.03.2024 | 35,99 | 38,16 | 35,99 | 37,87 | 4,21% | 59.429,00 |
| 19.03.2024 | 36,24 | 36,66 | 35,90 | 36,34 | 0,58% | 52.141,00 |
| 18.03.2024 | 36,85 | 36,85 | 35,97 | 36,13 | -2,14% | 73.425,00 |
| 15.03.2024 | 36,54 | 37,45 | 36,54 | 36,92 | 0,52% | 127.249,00 |
| 14.03.2024 | 37,60 | 37,77 | 36,59 | 36,73 | -3,01% | 31.962,00 |
| 13.03.2024 | 37,87 | 38,40 | 37,59 | 37,87 | -0,39% | 81.917,00 |
| 12.03.2024 | 38,43 | 38,43 | 37,86 | 38,02 | 0,05% | 41.622,00 |
| 11.03.2024 | 37,73 | 38,01 | 37,33 | 38,00 | 0,80% | 28.501,00 |
| 08.03.2024 | 37,88 | 38,36 | 37,58 | 37,70 | 0,80% | 30.869,00 |
| 07.03.2024 | 37,70 | 38,25 | 37,30 | 37,40 | -0,57% | 35.719,00 |
| 06.03.2024 | 37,82 | 38,15 | 36,91 | 37,62 | -0,09% | 34.440,00 |
| 05.03.2024 | 36,78 | 37,93 | 36,78 | 37,65 | 2,09% | 45.734,00 |
| 04.03.2024 | 37,01 | 37,74 | 36,58 | 36,88 | -0,03% | 30.917,00 |
| 01.03.2024 | 37,07 | 37,20 | 36,29 | 36,89 | -0,91% | 48.466,00 |
| 29.02.2024 | 37,25 | 37,78 | 36,93 | 37,23 | 1,58% | 41.147,00 |
| 28.02.2024 | 37,00 | 37,27 | 36,51 | 36,65 | -1,45% | 48.195,00 |
| 27.02.2024 | 37,35 | 37,68 | 36,91 | 37,19 | 0,40% | 31.905,00 |
| 26.02.2024 | 37,21 | 37,62 | 36,84 | 37,04 | -0,78% | 43.969,00 |
| 23.02.2024 | 37,34 | 37,57 | 37,10 | 37,33 | 0,05% | 31.896,00 |
| 22.02.2024 | 37,87 | 38,18 | 37,08 | 37,31 | -1,35% | 34.721,00 |
| 21.02.2024 | 37,86 | 38,08 | 37,63 | 37,82 | -0,13% | 40.198,00 |
| 20.02.2024 | 37,90 | 38,55 | 37,53 | 37,87 | -1,10% | 37.913,00 |
| 16.02.2024 | 38,51 | 38,89 | 38,03 | 38,29 | -1,37% | 37.420,00 |
| 15.02.2024 | 37,88 | 39,01 | 37,81 | 38,82 | 3,16% | 32.222,00 |
| 14.02.2024 | 36,87 | 37,67 | 36,57 | 37,63 | 3,38% | 69.251,00 |
| 13.02.2024 | 37,67 | 38,25 | 36,12 | 36,40 | -5,53% | 55.737,00 |
| 12.02.2024 | 37,82 | 38,95 | 37,82 | 38,53 | 1,64% | 56.612,00 |
| 09.02.2024 | 37,66 | 38,07 | 37,06 | 37,91 | 0,80% | 52.233,00 |
| 08.02.2024 | 36,71 | 37,67 | 36,48 | 37,61 | 1,90% | 51.863,00 |
| 07.02.2024 | 37,47 | 37,47 | 36,35 | 36,91 | -0,43% | 46.728,00 |
| 06.02.2024 | 37,69 | 37,89 | 37,02 | 37,07 | -1,54% | 40.925,00 |
| 05.02.2024 | 37,82 | 38,19 | 37,65 | 37,65 | -1,59% | 52.866,00 |
| 02.02.2024 | 38,38 | 38,87 | 37,96 | 38,26 | -1,47% | 69.991,00 |
| 01.02.2024 | 39,50 | 39,68 | 37,64 | 38,83 | -1,50% | 133.581,00 |
| 31.01.2024 | 42,93 | 43,00 | 39,42 | 39,42 | -6,98% | 61.455,00 |
| 30.01.2024 | 42,35 | 42,53 | 41,63 | 42,38 | -0,09% | 62.857,00 |
| 29.01.2024 | 41,86 | 42,62 | 41,80 | 42,42 | 1,05% | 32.763,00 |
| 26.01.2024 | 41,91 | 42,17 | 41,71 | 41,98 | 0,65% | 23.755,00 |
| 25.01.2024 | 41,22 | 41,71 | 40,43 | 41,71 | 1,29% | 73.904,00 |
| 24.01.2024 | 41,04 | 41,59 | 40,95 | 41,18 | 0,93% | 27.425,00 |
| 23.01.2024 | 41,55 | 41,55 | 40,72 | 40,80 | -1,02% | 30.349,00 |
| 22.01.2024 | 40,66 | 41,30 | 40,66 | 41,22 | 2,41% | 42.119,00 |
| 19.01.2024 | 40,11 | 40,28 | 39,54 | 40,25 | 1,08% | 36.139,00 |
| 18.01.2024 | 39,80 | 39,87 | 39,44 | 39,82 | 0,20% | 42.150,00 |
| 17.01.2024 | 39,53 | 40,34 | 39,47 | 39,74 | -0,03% | 25.210,00 |
| 16.01.2024 | 40,43 | 40,75 | 39,74 | 39,75 | -2,41% | 73.995,00 |
| 12.01.2024 | 41,29 | 41,39 | 40,43 | 40,73 | -0,49% | 34.096,00 |
| 11.01.2024 | 41,06 | 42,24 | 40,32 | 40,93 | -0,49% | 26.725,00 |
| 10.01.2024 | 41,18 | 41,43 | 40,82 | 41,13 | 0,02% | 33.753,00 |
| 09.01.2024 | 41,49 | 41,52 | 41,07 | 41,12 | -1,51% | 27.269,00 |
| 08.01.2024 | 41,70 | 42,02 | 41,20 | 41,75 | -0,45% | 42.775,00 |
| 05.01.2024 | 42,32 | 42,62 | 41,78 | 41,94 | -0,02% | 50.036,00 |
| 04.01.2024 | 42,07 | 42,79 | 41,95 | 41,95 | -0,07% | 28.400,00 |
| 03.01.2024 | 42,72 | 43,02 | 41,95 | 41,98 | -1,94% | 36.069,00 |
| 02.01.2024 | 42,66 | 43,55 | 42,60 | 42,81 | -0,51% | 41.207,00 |
| 29.12.2023 | 44,00 | 44,00 | 43,02 | 43,03 | -2,95% | 40.464,00 |
| 28.12.2023 | 44,52 | 44,73 | 44,14 | 44,34 | -0,72% | 21.549,00 |
| 27.12.2023 | 44,77 | 44,91 | 44,41 | 44,66 | 0,22% | 28.835,00 |
| 26.12.2023 | 43,91 | 44,87 | 43,76 | 44,56 | 1,02% | 26.529,00 |
| 22.12.2023 | 43,88 | 44,71 | 43,73 | 44,11 | 0,96% | 26.015,00 |
| 21.12.2023 | 43,52 | 43,69 | 42,75 | 43,69 | 0,97% | 26.433,00 |
| 20.12.2023 | 43,14 | 44,63 | 42,94 | 43,27 | 0,02% | 47.642,00 |
| 19.12.2023 | 42,52 | 43,50 | 42,51 | 43,26 | 1,91% | 69.150,00 |
| 18.12.2023 | 42,54 | 42,93 | 42,07 | 42,45 | 0,07% | 38.108,00 |
| 15.12.2023 | 43,18 | 43,18 | 42,28 | 42,42 | -1,28% | 138.011,00 |
| 14.12.2023 | 42,70 | 43,80 | 42,38 | 42,97 | 1,08% | 61.418,00 |
| 13.12.2023 | 40,16 | 42,51 | 40,14 | 42,51 | 5,77% | 77.583,00 |
| 12.12.2023 | 40,65 | 40,85 | 40,09 | 40,19 | -1,25% | 34.712,00 |
| 11.12.2023 | 40,88 | 41,00 | 40,41 | 40,70 | -0,07% | 15.241,00 |
| 08.12.2023 | 40,43 | 40,95 | 40,35 | 40,73 | 0,54% | 23.090,00 |