7,370$
0,27%
Echtzeit-Aktienkurs First Foundation
Bid:
Ask:
Aktienkurse zur First Foundation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,61 | 6,79 | 6,05 | 6,08 | -9,25% | 608.945,00 |
| 25.04.2024 | 7,06 | 7,06 | 6,57 | 6,70 | -4,96% | 595.360,00 |
| 24.04.2024 | 6,79 | 7,06 | 6,73 | 7,05 | 1,59% | 489.844,00 |
| 23.04.2024 | 6,86 | 7,04 | 6,86 | 6,94 | 0,29% | 299.578,00 |
| 22.04.2024 | 6,74 | 7,02 | 6,74 | 6,92 | 2,37% | 509.010,00 |
| 19.04.2024 | 6,35 | 6,78 | 6,34 | 6,76 | 5,13% | 316.711,00 |
| 18.04.2024 | 6,35 | 6,54 | 6,30 | 6,43 | 1,42% | 262.199,00 |
| 17.04.2024 | 6,48 | 6,54 | 6,34 | 6,34 | -1,25% | 325.332,00 |
| 16.04.2024 | 6,36 | 6,51 | 6,26 | 6,42 | -0,47% | 383.834,00 |
| 15.04.2024 | 6,92 | 6,99 | 6,41 | 6,45 | -6,52% | 244.528,00 |
| 12.04.2024 | 6,76 | 6,95 | 6,66 | 6,90 | 1,02% | 398.652,00 |
| 11.04.2024 | 6,89 | 6,89 | 6,65 | 6,83 | -0,15% | 244.106,00 |
| 10.04.2024 | 7,19 | 7,19 | 6,75 | 6,84 | -7,19% | 732.093,00 |
| 09.04.2024 | 7,38 | 7,48 | 7,31 | 7,37 | 0,41% | 238.283,00 |
| 08.04.2024 | 7,33 | 7,47 | 7,19 | 7,34 | 1,52% | 189.667,00 |
| 05.04.2024 | 7,21 | 7,29 | 7,18 | 7,23 | -0,82% | 272.372,00 |
| 04.04.2024 | 7,41 | 7,49 | 7,27 | 7,29 | 1,67% | 331.177,00 |
| 03.04.2024 | 6,93 | 7,23 | 6,93 | 7,17 | 0,42% | 214.297,00 |
| 02.04.2024 | 7,29 | 7,29 | 6,84 | 7,14 | -0,97% | 412.014,00 |
| 01.04.2024 | 7,61 | 7,61 | 7,13 | 7,21 | -4,50% | 434.862,00 |
| 28.03.2024 | 7,41 | 7,58 | 7,27 | 7,55 | 1,62% | 918.264,00 |
| 27.03.2024 | 7,25 | 7,44 | 7,05 | 7,43 | 3,34% | 450.434,00 |
| 26.03.2024 | 7,40 | 7,40 | 7,17 | 7,19 | -1,37% | 293.442,00 |
| 25.03.2024 | 7,12 | 7,36 | 7,12 | 7,29 | 2,53% | 332.278,00 |
| 22.03.2024 | 7,33 | 7,49 | 7,03 | 7,11 | -5,95% | 649.087,00 |
| 21.03.2024 | 7,38 | 7,71 | 7,33 | 7,56 | 3,56% | 544.944,00 |
| 20.03.2024 | 6,55 | 7,55 | 6,55 | 7,30 | 10,61% | 582.339,00 |
| 19.03.2024 | 6,80 | 6,92 | 6,60 | 6,60 | -4,35% | 510.799,00 |
| 18.03.2024 | 7,00 | 7,15 | 6,86 | 6,90 | -1,71% | 280.420,00 |
| 15.03.2024 | 7,31 | 7,57 | 7,02 | 7,02 | -4,10% | 1.310.417,00 |
| 14.03.2024 | 7,85 | 7,85 | 7,26 | 7,32 | -7,34% | 710.850,00 |
| 13.03.2024 | 7,98 | 8,17 | 7,82 | 7,90 | -1,25% | 301.693,00 |
| 12.03.2024 | 8,19 | 8,30 | 7,96 | 8,00 | -3,03% | 273.034,00 |
| 11.03.2024 | 8,08 | 8,42 | 8,00 | 8,25 | 1,48% | 309.734,00 |
| 08.03.2024 | 8,30 | 8,38 | 8,09 | 8,13 | 0,37% | 246.321,00 |
| 07.03.2024 | 8,18 | 8,34 | 8,10 | 8,10 | 0,62% | 494.875,00 |
| 06.03.2024 | 7,74 | 8,25 | 7,44 | 8,05 | 3,60% | 605.438,00 |
| 05.03.2024 | 7,16 | 7,89 | 7,15 | 7,77 | 6,44% | 403.830,00 |
| 04.03.2024 | 7,67 | 7,77 | 7,28 | 7,30 | -4,33% | 360.892,00 |
| 01.03.2024 | 7,84 | 7,85 | 7,45 | 7,63 | -3,78% | 480.227,00 |
| 29.02.2024 | 8,08 | 8,31 | 7,85 | 7,93 | 1,41% | 483.592,00 |
| 28.02.2024 | 7,79 | 8,15 | 7,78 | 7,82 | -0,89% | 479.067,00 |
| 27.02.2024 | 8,05 | 8,17 | 7,83 | 7,89 | -0,38% | 335.319,00 |
| 26.02.2024 | 7,96 | 8,19 | 7,86 | 7,92 | -1,00% | 334.282,00 |
| 23.02.2024 | 7,88 | 8,26 | 7,68 | 8,00 | 1,52% | 502.935,00 |
| 22.02.2024 | 7,82 | 7,92 | 7,71 | 7,88 | 1,03% | 386.572,00 |
| 21.02.2024 | 7,99 | 8,00 | 7,76 | 7,80 | -3,58% | 373.507,00 |
| 20.02.2024 | 7,98 | 8,22 | 7,98 | 8,09 | -0,98% | 320.491,00 |
| 16.02.2024 | 7,95 | 8,23 | 7,78 | 8,17 | 0,00% | 462.146,00 |
| 15.02.2024 | 7,86 | 8,20 | 7,81 | 8,17 | 4,74% | 685.294,00 |
| 14.02.2024 | 7,67 | 7,84 | 7,58 | 7,80 | 3,86% | 490.786,00 |
| 13.02.2024 | 7,81 | 7,85 | 7,38 | 7,51 | -8,53% | 874.066,00 |
| 12.02.2024 | 8,28 | 8,56 | 8,21 | 8,21 | -1,08% | 1.269.412,00 |
| 09.02.2024 | 8,17 | 8,36 | 7,93 | 8,30 | 1,34% | 598.188,00 |
| 08.02.2024 | 7,86 | 8,22 | 7,81 | 8,19 | 3,28% | 570.903,00 |
| 07.02.2024 | 8,17 | 8,21 | 7,52 | 7,93 | -2,10% | 1.085.291,00 |
| 06.02.2024 | 8,41 | 8,72 | 8,04 | 8,10 | -3,80% | 754.942,00 |
| 05.02.2024 | 8,81 | 8,88 | 8,40 | 8,42 | -5,61% | 816.748,00 |
| 02.02.2024 | 8,65 | 9,16 | 8,52 | 8,92 | -1,33% | 797.289,00 |
| 01.02.2024 | 9,66 | 9,86 | 8,39 | 9,04 | -5,04% | 1.263.984,00 |
| 31.01.2024 | 10,33 | 10,33 | 9,26 | 9,52 | -7,21% | 1.428.183,00 |
| 30.01.2024 | 10,56 | 10,71 | 10,26 | 10,26 | -3,57% | 461.508,00 |
| 29.01.2024 | 10,57 | 10,72 | 10,10 | 10,64 | 2,70% | 817.037,00 |
| 26.01.2024 | 10,52 | 10,68 | 10,20 | 10,36 | 1,37% | 799.488,00 |
| 25.01.2024 | 11,47 | 11,47 | 9,62 | 10,22 | -6,50% | 2.095.201,00 |
| 24.01.2024 | 10,95 | 11,17 | 10,84 | 10,93 | 1,67% | 655.430,00 |
| 23.01.2024 | 10,90 | 11,15 | 10,61 | 10,75 | -0,19% | 538.275,00 |
| 22.01.2024 | 10,65 | 10,78 | 10,37 | 10,77 | 3,56% | 720.714,00 |
| 19.01.2024 | 10,01 | 10,43 | 9,86 | 10,40 | 4,10% | 567.469,00 |
| 18.01.2024 | 9,99 | 10,20 | 9,83 | 9,99 | 0,71% | 665.989,00 |
| 17.01.2024 | 9,65 | 10,00 | 9,65 | 9,92 | -0,30% | 686.000,00 |
| 16.01.2024 | 9,42 | 10,22 | 9,21 | 9,95 | 4,30% | 1.055.065,00 |
| 12.01.2024 | 9,51 | 9,65 | 9,31 | 9,54 | 1,49% | 1.325.366,00 |
| 11.01.2024 | 9,45 | 9,60 | 9,29 | 9,40 | -1,67% | 594.324,00 |
| 10.01.2024 | 9,66 | 9,71 | 9,42 | 9,56 | -1,24% | 762.141,00 |
| 09.01.2024 | 9,63 | 9,85 | 9,49 | 9,68 | -1,83% | 577.314,00 |
| 08.01.2024 | 9,83 | 10,09 | 9,64 | 9,86 | -0,90% | 592.902,00 |
| 05.01.2024 | 9,93 | 10,15 | 9,29 | 9,95 | 8,03% | 1.668.770,00 |
| 04.01.2024 | 9,20 | 9,46 | 9,05 | 9,21 | 0,99% | 431.888,00 |
| 03.01.2024 | 9,36 | 9,46 | 8,65 | 9,12 | -4,40% | 852.569,00 |
| 02.01.2024 | 9,51 | 9,86 | 9,43 | 9,54 | -1,45% | 559.213,00 |
| 29.12.2023 | 9,86 | 9,93 | 9,55 | 9,68 | -2,12% | 543.922,00 |
| 28.12.2023 | 9,64 | 9,98 | 9,64 | 9,89 | 1,96% | 646.582,00 |
| 27.12.2023 | 9,68 | 9,81 | 9,34 | 9,70 | 1,46% | 561.782,00 |
| 26.12.2023 | 9,41 | 9,72 | 9,41 | 9,56 | 2,91% | 517.203,00 |
| 22.12.2023 | 9,23 | 9,76 | 9,18 | 9,29 | 1,64% | 435.894,00 |
| 21.12.2023 | 9,11 | 9,33 | 8,88 | 9,14 | 2,35% | 625.808,00 |
| 20.12.2023 | 9,19 | 9,42 | 8,93 | 8,93 | -2,93% | 773.838,00 |
| 19.12.2023 | 8,82 | 9,30 | 8,75 | 9,20 | 4,55% | 663.577,00 |
| 18.12.2023 | 8,83 | 9,04 | 8,69 | 8,80 | -0,56% | 505.426,00 |
| 15.12.2023 | 9,09 | 9,31 | 8,66 | 8,85 | -1,88% | 1.481.393,00 |
| 14.12.2023 | 8,63 | 9,50 | 8,46 | 9,02 | 11,36% | 1.350.402,00 |
| 13.12.2023 | 7,01 | 8,16 | 6,86 | 8,10 | 16,21% | 930.262,00 |
| 12.12.2023 | 7,14 | 7,14 | 6,94 | 6,97 | -2,65% | 353.137,00 |
| 11.12.2023 | 7,03 | 7,17 | 7,00 | 7,16 | 1,42% | 325.997,00 |
| 08.12.2023 | 6,92 | 7,17 | 6,90 | 7,06 | 2,62% | 281.010,00 |
| 07.12.2023 | 6,77 | 6,93 | 6,74 | 6,88 | 2,69% | 270.357,00 |
| 06.12.2023 | 6,73 | 7,11 | 6,66 | 6,70 | 0,15% | 506.711,00 |
| 05.12.2023 | 6,65 | 6,71 | 6,52 | 6,69 | 0,30% | 379.338,00 |
| 04.12.2023 | 6,51 | 6,76 | 6,51 | 6,67 | -0,30% | 508.100,00 |