12,830$
-1,84%
Echtzeit-Aktienkurs First Guaranty Bancshares
Bid:
Ask:
Aktienkurse zur First Guaranty Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,12 | 13,12 | 12,70 | 12,90 | -1,38% | 19.279,00 |
| 11.11.2026 | 12,90 | 13,25 | 12,90 | 13,08 | 0,65% | 24.267,00 |
| 10.11.2026 | 12,46 | 13,10 | 12,21 | 12,99 | 6,48% | 58.811,00 |
| 09.11.2026 | 11,92 | 12,63 | 11,92 | 12,20 | 3,92% | 75.589,00 |
| 06.11.2026 | 11,80 | 12,02 | 11,48 | 11,74 | -0,34% | 58.199,00 |
| 05.11.2026 | 11,55 | 11,80 | 11,36 | 11,78 | 4,25% | 37.739,00 |
| 04.11.2026 | 10,64 | 11,40 | 10,64 | 11,30 | 7,41% | 62.011,00 |
| 03.11.2026 | 10,33 | 10,59 | 10,33 | 10,52 | 2,43% | 35.756,00 |
| 02.11.2026 | 9,76 | 10,50 | 9,76 | 10,27 | 7,09% | 55.506,00 |
| 30.10.2026 | 9,70 | 9,98 | 9,49 | 9,59 | -1,54% | 35.137,00 |
| 29.10.2026 | 9,37 | 9,79 | 9,31 | 9,74 | 4,51% | 35.903,00 |
| 28.10.2026 | 8,89 | 9,38 | 8,66 | 9,32 | 5,31% | 28.755,00 |
| 27.10.2026 | 8,81 | 8,92 | 8,59 | 8,85 | 1,61% | 31.177,00 |
| 26.10.2026 | 8,99 | 9,20 | 8,69 | 8,71 | -2,57% | 35.211,00 |
| 23.10.2026 | 8,44 | 8,94 | 8,44 | 8,94 | 6,56% | 21.411,00 |
| 22.10.2026 | 8,29 | 8,48 | 8,29 | 8,39 | 1,82% | 11.572,00 |
| 21.10.2026 | 8,26 | 8,36 | 8,14 | 8,24 | -1,08% | 16.534,00 |
| 20.10.2026 | 8,34 | 8,45 | 8,33 | 8,33 | 0,73% | 7.234,00 |
| 19.10.2026 | 8,26 | 8,33 | 8,18 | 8,27 | 0,61% | 16.571,00 |
| 16.10.2026 | 8,13 | 8,36 | 8,13 | 8,22 | 0,98% | 11.401,00 |
| 15.10.2026 | 8,04 | 8,26 | 8,02 | 8,14 | 2,91% | 11.438,00 |
| 14.10.2026 | 8,07 | 8,07 | 7,79 | 7,91 | -2,22% | 19.591,00 |
| 13.10.2026 | 8,38 | 8,39 | 8,09 | 8,09 | -3,35% | 61.845,00 |
| 12.10.2026 | 8,58 | 8,58 | 8,23 | 8,37 | 0,36% | 11.748,00 |
| 09.10.2026 | 8,35 | 8,42 | 8,25 | 8,34 | -1,53% | 11.742,00 |
| 08.10.2026 | 8,28 | 8,52 | 8,07 | 8,47 | 2,67% | 29.801,00 |
| 07.10.2026 | 8,45 | 8,57 | 8,25 | 8,25 | -3,28% | 17.636,00 |
| 06.10.2026 | 8,79 | 8,79 | 8,36 | 8,53 | -2,63% | 15.398,00 |
| 05.10.2026 | 8,38 | 8,93 | 8,22 | 8,76 | 5,42% | 57.262,00 |
| 02.10.2026 | 8,27 | 8,55 | 8,22 | 8,31 | 1,47% | 26.932,00 |
| 01.10.2026 | 8,04 | 8,26 | 7,76 | 8,19 | 1,11% | 20.732,00 |
| 30.09.2026 | 8,39 | 8,41 | 8,08 | 8,10 | -3,23% | 12.904,00 |
| 29.09.2026 | 8,04 | 8,38 | 8,04 | 8,37 | 3,33% | 15.674,00 |
| 28.09.2026 | 8,02 | 8,10 | 7,92 | 8,10 | 1,12% | 12.317,00 |
| 25.09.2026 | 7,94 | 8,18 | 7,94 | 8,01 | 1,26% | 13.913,00 |
| 24.09.2026 | 7,70 | 7,99 | 7,69 | 7,91 | 3,26% | 14.156,00 |
| 23.09.2026 | 8,44 | 8,57 | 7,62 | 7,66 | -8,81% | 18.019,00 |
| 22.09.2026 | 8,45 | 8,71 | 8,36 | 8,40 | -0,36% | 12.901,00 |
| 21.09.2026 | 8,60 | 8,60 | 8,41 | 8,43 | -2,54% | 13.182,00 |
| 18.09.2026 | 8,59 | 8,88 | 8,46 | 8,65 | -0,35% | 155.894,00 |
| 17.09.2026 | 8,54 | 8,85 | 8,51 | 8,68 | 2,00% | 19.890,00 |
| 16.09.2026 | 8,44 | 8,57 | 8,44 | 8,51 | 1,55% | 16.427,00 |
| 15.09.2026 | 8,36 | 8,43 | 8,33 | 8,38 | -0,42% | 8.676,00 |
| 14.09.2026 | 8,10 | 8,42 | 8,01 | 8,42 | 5,85% | 14.604,00 |
| 11.09.2026 | 8,26 | 8,41 | 7,95 | 7,95 | -2,81% | 19.994,00 |
| 10.09.2026 | 7,85 | 8,18 | 7,85 | 8,18 | 4,20% | 20.690,00 |
| 09.09.2026 | 8,11 | 8,15 | 7,82 | 7,85 | -4,03% | 41.797,00 |
| 08.09.2026 | 8,75 | 8,75 | 8,18 | 8,18 | -4,22% | 12.357,00 |
| 04.09.2026 | 8,42 | 8,64 | 8,41 | 8,54 | 1,55% | 6.976,00 |
| 03.09.2026 | 8,36 | 8,46 | 8,27 | 8,41 | 1,08% | 7.481,00 |
| 02.09.2026 | 8,42 | 8,47 | 8,25 | 8,32 | -0,36% | 12.594,00 |
| 01.09.2026 | 8,50 | 8,50 | 8,30 | 8,35 | -1,88% | 10.388,00 |
| 31.08.2026 | 8,71 | 8,71 | 8,47 | 8,51 | -2,41% | 11.128,00 |
| 28.08.2026 | 8,15 | 8,87 | 8,12 | 8,72 | 6,86% | 42.698,00 |
| 27.08.2026 | 8,23 | 8,25 | 8,05 | 8,16 | -1,92% | 12.938,00 |
| 26.08.2026 | 8,17 | 8,43 | 8,17 | 8,32 | 2,40% | 16.222,00 |
| 25.08.2026 | 8,78 | 8,78 | 7,95 | 8,13 | -6,61% | 22.398,00 |
| 24.08.2026 | 8,95 | 9,01 | 8,68 | 8,70 | -0,80% | 17.287,00 |
| 21.08.2026 | 9,16 | 9,20 | 8,76 | 8,77 | -3,63% | 9.460,00 |
| 20.08.2026 | 8,96 | 9,10 | 8,83 | 9,10 | -1,19% | 30.189,00 |
| 19.08.2026 | 9,08 | 9,25 | 8,75 | 9,21 | 1,77% | 31.764,00 |
| 18.08.2026 | 8,29 | 9,06 | 8,29 | 9,05 | 9,17% | 21.967,00 |
| 17.08.2026 | 8,32 | 8,37 | 8,26 | 8,29 | -0,24% | 24.726,00 |
| 14.08.2026 | 8,34 | 8,34 | 8,27 | 8,31 | 0,24% | 5.420,00 |
| 13.08.2026 | 8,38 | 8,49 | 8,26 | 8,29 | -1,07% | 32.959,00 |
| 12.08.2026 | 8,40 | 8,52 | 8,23 | 8,38 | -0,59% | 16.269,00 |
| 11.08.2026 | 8,42 | 8,59 | 8,42 | 8,43 | 0,12% | 8.400,00 |
| 10.08.2026 | 9,49 | 9,50 | 8,41 | 8,42 | -12,29% | 46.828,00 |
| 07.08.2026 | 9,56 | 9,60 | 9,51 | 9,60 | 0,63% | 10.597,00 |
| 06.08.2026 | 9,35 | 9,57 | 9,35 | 9,54 | 1,49% | 14.746,00 |
| 05.08.2026 | 9,65 | 9,65 | 9,40 | 9,40 | -3,04% | 8.372,00 |
| 04.08.2026 | 9,77 | 9,84 | 9,68 | 9,70 | -0,26% | 11.160,00 |
| 03.08.2026 | 9,72 | 9,88 | 9,69 | 9,72 | 1,36% | 10.682,00 |
| 31.07.2026 | 9,56 | 9,70 | 9,51 | 9,59 | 0,10% | 13.466,00 |
| 30.07.2026 | 9,38 | 9,64 | 9,38 | 9,58 | 2,68% | 13.134,00 |
| 29.07.2026 | 9,54 | 9,69 | 9,30 | 9,33 | -3,17% | 18.270,00 |
| 28.07.2026 | 9,36 | 9,68 | 9,36 | 9,64 | 2,94% | 24.909,00 |
| 27.07.2026 | 9,42 | 9,61 | 9,33 | 9,36 | 0,75% | 14.231,00 |
| 24.07.2026 | 9,19 | 9,49 | 8,99 | 9,29 | 0,11% | 57.157,00 |
| 23.07.2026 | 9,21 | 9,34 | 9,21 | 9,28 | -0,11% | 7.897,00 |
| 22.07.2026 | 9,39 | 9,40 | 9,21 | 9,29 | -1,06% | 16.797,00 |
| 21.07.2026 | 9,31 | 9,48 | 9,25 | 9,39 | 0,86% | 12.789,00 |
| 20.07.2026 | 10,00 | 10,10 | 9,23 | 9,31 | -6,71% | 26.282,00 |
| 17.07.2026 | 10,09 | 10,27 | 9,85 | 9,98 | -2,44% | 53.753,00 |
| 16.07.2026 | 10,03 | 10,52 | 9,92 | 10,23 | 2,30% | 30.390,00 |
| 15.07.2026 | 9,96 | 10,20 | 9,93 | 10,00 | 0,10% | 42.873,00 |
| 14.07.2026 | 9,90 | 10,07 | 9,83 | 9,99 | 0,71% | 54.319,00 |
| 13.07.2026 | 10,00 | 10,10 | 9,88 | 9,92 | -0,20% | 51.235,00 |
| 10.07.2026 | 9,80 | 9,99 | 9,55 | 9,94 | 1,07% | 35.180,00 |
| 09.07.2026 | 9,71 | 9,92 | 9,63 | 9,84 | 0,77% | 25.605,00 |
| 08.07.2026 | 9,80 | 9,90 | 9,68 | 9,76 | -1,51% | 37.064,00 |
| 07.07.2026 | 9,94 | 10,10 | 9,70 | 9,91 | -0,20% | 45.226,00 |
| 06.07.2026 | 10,10 | 10,10 | 9,66 | 9,93 | -0,70% | 29.099,00 |
| 02.07.2026 | 10,28 | 10,62 | 9,83 | 10,00 | -0,79% | 41.167,00 |
| 01.07.2026 | 10,07 | 10,21 | 9,70 | 10,08 | -0,30% | 37.385,00 |
| 30.06.2026 | 10,61 | 10,84 | 10,01 | 10,11 | -5,25% | 89.673,00 |
| 29.06.2026 | 10,89 | 10,89 | 10,43 | 10,67 | -0,47% | 50.650,00 |
| 26.06.2026 | 9,85 | 10,98 | 9,62 | 10,72 | 9,95% | 810.376,00 |
| 25.06.2026 | 10,61 | 10,78 | 9,70 | 9,75 | -8,15% | 50.627,00 |
| 24.06.2026 | 10,64 | 10,90 | 10,49 | 10,62 | 1,58% | 26.626,00 |