7,370$
0,27%
Echtzeit-Aktienkurs First Foundation
Bid:
Ask:
Aktienkurse zur First Foundation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 6,96 | 6,98 | 6,73 | 6,73 | -3,17% | 577.682,00 |
| 30.10.2024 | 7,15 | 7,28 | 6,94 | 6,95 | -3,87% | 802.154,00 |
| 29.10.2024 | 7,77 | 7,78 | 7,14 | 7,23 | -6,95% | 886.789,00 |
| 28.10.2024 | 7,38 | 7,84 | 7,32 | 7,77 | 7,32% | 932.830,00 |
| 25.10.2024 | 7,65 | 7,70 | 7,24 | 7,24 | -4,86% | 475.465,00 |
| 24.10.2024 | 7,46 | 7,69 | 7,42 | 7,61 | 2,15% | 468.169,00 |
| 23.10.2024 | 7,31 | 7,48 | 7,31 | 7,45 | 0,68% | 432.053,00 |
| 22.10.2024 | 7,36 | 7,47 | 7,21 | 7,40 | 0,68% | 466.877,00 |
| 21.10.2024 | 7,64 | 7,64 | 7,23 | 7,35 | -4,17% | 654.126,00 |
| 18.10.2024 | 7,68 | 7,72 | 7,54 | 7,67 | -0,52% | 477.145,00 |
| 17.10.2024 | 7,72 | 7,76 | 7,55 | 7,71 | 0,26% | 792.167,00 |
| 16.10.2024 | 7,50 | 7,72 | 7,37 | 7,69 | 4,34% | 580.237,00 |
| 15.10.2024 | 7,35 | 7,55 | 7,24 | 7,37 | 1,52% | 908.749,00 |
| 14.10.2024 | 7,22 | 7,43 | 7,12 | 7,26 | 0,83% | 508.483,00 |
| 11.10.2024 | 6,85 | 7,21 | 6,85 | 7,20 | 5,73% | 693.716,00 |
| 10.10.2024 | 6,60 | 6,86 | 6,48 | 6,81 | 2,56% | 434.629,00 |
| 09.10.2024 | 6,65 | 6,79 | 6,48 | 6,64 | 1,84% | 529.769,00 |
| 08.10.2024 | 6,75 | 6,83 | 6,50 | 6,52 | -3,69% | 441.142,00 |
| 07.10.2024 | 6,58 | 6,79 | 6,57 | 6,77 | 1,04% | 365.518,00 |
| 04.10.2024 | 6,72 | 6,78 | 6,45 | 6,70 | 1,98% | 589.003,00 |
| 03.10.2024 | 5,94 | 6,57 | 5,90 | 6,57 | 10,42% | 515.439,00 |
| 02.10.2024 | 5,85 | 6,09 | 5,83 | 5,95 | 1,19% | 288.328,00 |
| 01.10.2024 | 6,18 | 6,21 | 5,85 | 5,88 | -5,77% | 470.366,00 |
| 30.09.2024 | 6,14 | 6,40 | 6,03 | 6,24 | 2,63% | 348.165,00 |
| 27.09.2024 | 6,30 | 6,33 | 6,06 | 6,08 | -1,46% | 473.863,00 |
| 26.09.2024 | 6,23 | 6,39 | 6,16 | 6,17 | 0,65% | 434.833,00 |
| 25.09.2024 | 6,29 | 6,38 | 6,13 | 6,13 | -2,54% | 308.908,00 |
| 24.09.2024 | 6,42 | 6,50 | 6,28 | 6,29 | -2,02% | 447.035,00 |
| 23.09.2024 | 6,84 | 6,89 | 6,40 | 6,42 | -5,17% | 476.180,00 |
| 20.09.2024 | 6,96 | 7,10 | 6,77 | 6,77 | -3,42% | 2.271.370,00 |
| 19.09.2024 | 6,92 | 7,10 | 6,72 | 7,01 | 4,94% | 585.706,00 |
| 18.09.2024 | 6,77 | 7,04 | 6,62 | 6,68 | -0,60% | 508.162,00 |
| 17.09.2024 | 6,73 | 6,95 | 6,64 | 6,72 | 1,82% | 287.208,00 |
| 16.09.2024 | 6,60 | 6,72 | 6,41 | 6,60 | 0,61% | 361.800,00 |
| 13.09.2024 | 6,44 | 6,58 | 6,36 | 6,56 | 4,13% | 402.204,00 |
| 12.09.2024 | 6,47 | 6,54 | 6,23 | 6,30 | -1,56% | 270.683,00 |
| 11.09.2024 | 6,35 | 6,44 | 6,12 | 6,40 | 0,31% | 520.717,00 |
| 10.09.2024 | 6,85 | 6,86 | 6,23 | 6,38 | -6,73% | 576.933,00 |
| 09.09.2024 | 6,80 | 6,99 | 6,69 | 6,84 | 0,88% | 419.991,00 |
| 06.09.2024 | 6,94 | 7,00 | 6,68 | 6,78 | -1,74% | 373.664,00 |
| 05.09.2024 | 7,04 | 7,10 | 6,83 | 6,90 | -0,43% | 350.057,00 |
| 04.09.2024 | 6,79 | 7,16 | 6,79 | 6,93 | 1,02% | 891.957,00 |
| 03.09.2024 | 6,90 | 7,08 | 6,66 | 6,86 | -2,56% | 656.296,00 |
| 30.08.2024 | 6,99 | 7,09 | 6,88 | 7,04 | 1,44% | 403.271,00 |
| 29.08.2024 | 7,00 | 7,13 | 6,90 | 6,94 | 0,14% | 554.187,00 |
| 28.08.2024 | 6,78 | 7,00 | 6,78 | 6,93 | 1,61% | 337.035,00 |
| 27.08.2024 | 6,70 | 7,00 | 6,70 | 6,82 | 0,44% | 469.005,00 |
| 26.08.2024 | 7,00 | 7,02 | 6,66 | 6,79 | -1,74% | 417.458,00 |
| 23.08.2024 | 6,61 | 7,29 | 6,55 | 6,91 | 5,34% | 1.135.953,00 |
| 22.08.2024 | 6,60 | 6,76 | 6,56 | 6,56 | -1,06% | 260.052,00 |
| 21.08.2024 | 6,13 | 6,66 | 6,13 | 6,63 | 8,87% | 462.459,00 |
| 20.08.2024 | 6,20 | 6,23 | 6,00 | 6,09 | -2,09% | 601.684,00 |
| 19.08.2024 | 6,36 | 6,44 | 6,15 | 6,22 | -2,05% | 356.753,00 |
| 16.08.2024 | 6,06 | 6,41 | 6,06 | 6,35 | 4,27% | 502.850,00 |
| 15.08.2024 | 6,11 | 6,31 | 6,08 | 6,09 | 3,22% | 512.632,00 |
| 14.08.2024 | 5,96 | 6,05 | 5,77 | 5,90 | -0,17% | 385.268,00 |
| 13.08.2024 | 5,98 | 6,01 | 5,77 | 5,91 | 1,03% | 540.861,00 |
| 12.08.2024 | 5,97 | 6,22 | 5,75 | 5,85 | 0,00% | 546.005,00 |
| 09.08.2024 | 6,12 | 6,13 | 5,74 | 5,85 | -4,88% | 590.549,00 |
| 08.08.2024 | 6,49 | 6,52 | 6,13 | 6,15 | -2,54% | 401.428,00 |
| 07.08.2024 | 6,52 | 6,54 | 6,26 | 6,31 | -0,32% | 554.444,00 |
| 06.08.2024 | 6,44 | 6,44 | 6,18 | 6,33 | -2,31% | 646.223,00 |
| 05.08.2024 | 5,90 | 6,49 | 5,76 | 6,48 | 0,93% | 1.007.217,00 |
| 02.08.2024 | 6,26 | 6,45 | 6,00 | 6,42 | -3,02% | 920.730,00 |
| 01.08.2024 | 6,98 | 7,01 | 6,51 | 6,62 | -5,43% | 991.563,00 |
| 31.07.2024 | 6,94 | 7,31 | 6,86 | 7,00 | 1,01% | 722.220,00 |
| 30.07.2024 | 6,94 | 7,12 | 6,78 | 6,93 | 0,14% | 988.610,00 |
| 29.07.2024 | 7,12 | 7,18 | 6,79 | 6,92 | -2,26% | 861.831,00 |
| 26.07.2024 | 7,13 | 7,35 | 6,80 | 7,08 | 0,43% | 1.110.525,00 |
| 25.07.2024 | 6,84 | 7,29 | 6,65 | 7,05 | 5,07% | 1.413.976,00 |
| 24.07.2024 | 6,90 | 7,09 | 6,69 | 6,71 | -3,45% | 818.369,00 |
| 23.07.2024 | 6,59 | 7,05 | 6,59 | 6,95 | 3,73% | 739.639,00 |
| 22.07.2024 | 6,52 | 6,79 | 6,46 | 6,70 | 1,98% | 735.553,00 |
| 19.07.2024 | 6,29 | 6,62 | 6,29 | 6,57 | 4,12% | 625.171,00 |
| 18.07.2024 | 6,49 | 6,73 | 6,23 | 6,31 | -3,37% | 733.288,00 |
| 17.07.2024 | 6,17 | 6,78 | 6,17 | 6,53 | 4,15% | 1.409.420,00 |
| 16.07.2024 | 5,78 | 6,27 | 5,78 | 6,27 | 10,97% | 1.183.181,00 |
| 15.07.2024 | 5,82 | 5,82 | 5,59 | 5,65 | -0,18% | 739.629,00 |
| 12.07.2024 | 6,02 | 6,08 | 5,58 | 5,66 | -5,19% | 899.241,00 |
| 11.07.2024 | 5,69 | 5,99 | 5,69 | 5,97 | 8,15% | 1.977.180,00 |
| 10.07.2024 | 5,17 | 5,52 | 5,15 | 5,52 | 7,39% | 986.902,00 |
| 09.07.2024 | 5,16 | 5,25 | 5,05 | 5,14 | -0,19% | 670.243,00 |
| 08.07.2024 | 5,10 | 5,30 | 5,04 | 5,15 | 2,59% | 1.028.455,00 |
| 05.07.2024 | 4,96 | 5,25 | 4,92 | 5,02 | 0,40% | 990.001,00 |
| 03.07.2024 | 5,05 | 5,76 | 4,84 | 5,00 | -23,90% | 3.152.747,00 |
| 02.07.2024 | 6,46 | 6,64 | 6,38 | 6,57 | 1,55% | 378.374,00 |
| 01.07.2024 | 6,56 | 6,68 | 6,45 | 6,47 | -1,22% | 531.972,00 |
| 28.06.2024 | 6,12 | 6,59 | 6,12 | 6,55 | 9,17% | 1.413.106,00 |
| 27.06.2024 | 5,57 | 6,15 | 5,53 | 6,00 | 7,33% | 357.741,00 |
| 26.06.2024 | 5,21 | 5,60 | 5,21 | 5,59 | 5,67% | 396.283,00 |
| 25.06.2024 | 5,69 | 5,71 | 5,29 | 5,29 | -8,16% | 477.864,00 |
| 24.06.2024 | 5,50 | 5,79 | 5,50 | 5,76 | 3,60% | 381.595,00 |
| 21.06.2024 | 5,50 | 5,62 | 5,47 | 5,56 | -1,07% | 965.871,00 |
| 20.06.2024 | 5,64 | 5,96 | 5,60 | 5,62 | -1,40% | 356.873,00 |
| 18.06.2024 | 5,66 | 5,84 | 5,66 | 5,70 | 0,00% | 309.733,00 |
| 17.06.2024 | 5,75 | 5,79 | 5,66 | 5,70 | -1,55% | 451.063,00 |
| 14.06.2024 | 5,75 | 5,85 | 5,70 | 5,79 | -1,03% | 443.161,00 |
| 13.06.2024 | 5,97 | 5,97 | 5,74 | 5,85 | -2,17% | 377.247,00 |
| 12.06.2024 | 5,95 | 6,19 | 5,93 | 5,98 | 5,65% | 500.333,00 |
| 11.06.2024 | 5,65 | 5,71 | 5,51 | 5,66 | -0,53% | 446.935,00 |