9,782$
0,12%
Echtzeit-Aktienkurs First of Long Island Corp
Bid:
Ask:
Aktienkurse zur First of Long Island Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2024 | 9,81 | 9,84 | 9,57 | 9,78 | 0,12% | 52.972,00 |
| 26.06.2024 | 9,59 | 9,79 | 9,55 | 9,77 | 1,88% | 172.578,00 |
| 25.06.2024 | 9,78 | 9,78 | 9,57 | 9,59 | -2,14% | 64.970,00 |
| 24.06.2024 | 9,75 | 9,91 | 9,51 | 9,80 | 0,82% | 138.704,00 |
| 21.06.2024 | 9,67 | 9,83 | 9,51 | 9,72 | 0,73% | 182.058,00 |
| 20.06.2024 | 9,55 | 9,70 | 9,55 | 9,65 | 0,21% | 40.544,00 |
| 18.06.2024 | 9,64 | 9,82 | 9,61 | 9,63 | -0,31% | 83.577,00 |
| 17.06.2024 | 9,45 | 9,66 | 9,38 | 9,66 | 2,22% | 86.326,00 |
| 14.06.2024 | 9,43 | 9,48 | 9,30 | 9,45 | -1,05% | 92.874,00 |
| 13.06.2024 | 9,71 | 9,76 | 9,41 | 9,55 | -1,55% | 74.420,00 |
| 12.06.2024 | 9,75 | 9,97 | 9,61 | 9,70 | 1,68% | 104.407,00 |
| 11.06.2024 | 9,60 | 9,66 | 9,51 | 9,54 | -1,24% | 80.860,00 |
| 10.06.2024 | 9,76 | 9,81 | 9,58 | 9,66 | -1,23% | 86.946,00 |
| 07.06.2024 | 9,71 | 9,83 | 9,67 | 9,78 | -0,10% | 80.416,00 |
| 06.06.2024 | 9,67 | 9,81 | 9,62 | 9,79 | 0,62% | 113.978,00 |
| 05.06.2024 | 9,66 | 9,75 | 9,58 | 9,73 | 1,67% | 65.126,00 |
| 04.06.2024 | 9,77 | 9,97 | 9,57 | 9,57 | -3,04% | 115.122,00 |
| 03.06.2024 | 10,15 | 10,15 | 9,84 | 9,87 | -1,30% | 114.269,00 |
| 31.05.2024 | 9,88 | 10,04 | 9,88 | 10,00 | 1,83% | 79.471,00 |
| 30.05.2024 | 9,77 | 9,85 | 9,68 | 9,82 | 2,08% | 61.662,00 |
| 29.05.2024 | 9,67 | 9,75 | 9,55 | 9,62 | -2,83% | 86.668,00 |
| 28.05.2024 | 10,17 | 10,27 | 9,89 | 9,90 | -2,37% | 55.131,00 |
| 24.05.2024 | 10,15 | 10,22 | 10,04 | 10,14 | 1,00% | 54.864,00 |
| 23.05.2024 | 10,49 | 10,49 | 9,97 | 10,04 | -4,20% | 111.544,00 |
| 22.05.2024 | 10,60 | 10,65 | 10,35 | 10,48 | -0,95% | 52.762,00 |
| 21.05.2024 | 10,48 | 10,62 | 10,48 | 10,58 | 0,67% | 39.904,00 |
| 20.05.2024 | 10,73 | 10,76 | 10,50 | 10,51 | -1,87% | 77.401,00 |
| 17.05.2024 | 10,66 | 10,77 | 10,60 | 10,71 | 0,75% | 93.526,00 |
| 16.05.2024 | 10,52 | 10,66 | 10,49 | 10,63 | 0,66% | 79.381,00 |
| 15.05.2024 | 10,61 | 10,67 | 10,48 | 10,56 | 1,05% | 71.171,00 |
| 14.05.2024 | 10,53 | 10,68 | 10,38 | 10,45 | -0,29% | 85.575,00 |
| 13.05.2024 | 10,58 | 10,60 | 10,48 | 10,48 | 0,00% | 53.103,00 |
| 10.05.2024 | 10,70 | 10,73 | 10,47 | 10,48 | -1,60% | 65.413,00 |
| 09.05.2024 | 10,48 | 10,67 | 10,47 | 10,65 | 1,43% | 65.804,00 |
| 08.05.2024 | 10,25 | 10,52 | 10,08 | 10,50 | 3,24% | 94.105,00 |
| 07.05.2024 | 10,28 | 10,36 | 10,16 | 10,17 | -0,59% | 69.512,00 |
| 06.05.2024 | 10,25 | 10,34 | 10,20 | 10,23 | 0,69% | 55.158,00 |
| 03.05.2024 | 10,23 | 10,24 | 10,10 | 10,16 | 0,99% | 51.864,00 |
| 02.05.2024 | 10,00 | 10,15 | 9,93 | 10,06 | 1,72% | 89.947,00 |
| 01.05.2024 | 9,52 | 10,15 | 9,52 | 9,89 | 4,55% | 130.988,00 |
| 30.04.2024 | 9,48 | 9,58 | 9,35 | 9,46 | -0,94% | 125.599,00 |
| 29.04.2024 | 10,25 | 10,25 | 9,55 | 9,55 | -9,05% | 211.195,00 |
| 26.04.2024 | 10,37 | 10,53 | 10,19 | 10,50 | 0,19% | 123.340,00 |
| 25.04.2024 | 10,55 | 10,66 | 10,40 | 10,48 | -1,78% | 97.238,00 |
| 24.04.2024 | 10,67 | 10,77 | 10,61 | 10,67 | -0,93% | 94.444,00 |
| 23.04.2024 | 10,47 | 10,89 | 10,47 | 10,77 | 1,84% | 100.046,00 |
| 22.04.2024 | 10,47 | 10,69 | 10,40 | 10,58 | 1,29% | 98.097,00 |
| 19.04.2024 | 10,16 | 10,45 | 10,14 | 10,44 | 2,45% | 116.340,00 |
| 18.04.2024 | 10,07 | 10,26 | 10,00 | 10,19 | 0,89% | 74.246,00 |
| 17.04.2024 | 10,16 | 10,25 | 10,09 | 10,10 | 0,50% | 75.677,00 |
| 16.04.2024 | 10,14 | 10,16 | 9,90 | 10,05 | -1,08% | 136.754,00 |
| 15.04.2024 | 10,25 | 10,35 | 10,09 | 10,16 | -0,10% | 119.705,00 |
| 12.04.2024 | 10,05 | 10,18 | 10,05 | 10,17 | 0,10% | 79.654,00 |
| 11.04.2024 | 10,19 | 10,21 | 10,01 | 10,16 | 0,20% | 86.152,00 |
| 10.04.2024 | 10,61 | 10,61 | 10,03 | 10,14 | -6,80% | 138.063,00 |
| 09.04.2024 | 10,80 | 10,90 | 10,80 | 10,88 | 1,21% | 99.652,00 |
| 08.04.2024 | 10,63 | 10,84 | 10,62 | 10,75 | 1,70% | 91.434,00 |
| 05.04.2024 | 10,56 | 10,75 | 10,55 | 10,57 | -0,66% | 118.591,00 |
| 04.04.2024 | 10,68 | 10,83 | 10,61 | 10,64 | 0,57% | 93.627,00 |
| 03.04.2024 | 10,56 | 10,64 | 10,52 | 10,58 | -0,19% | 73.194,00 |
| 02.04.2024 | 10,67 | 10,77 | 10,55 | 10,60 | -1,49% | 78.655,00 |
| 01.04.2024 | 11,08 | 11,08 | 10,72 | 10,76 | -2,98% | 62.110,00 |
| 28.03.2024 | 10,95 | 11,11 | 10,88 | 11,09 | 1,46% | 147.759,00 |
| 27.03.2024 | 10,46 | 10,93 | 10,46 | 10,93 | 4,69% | 91.292,00 |
| 26.03.2024 | 10,69 | 10,76 | 10,44 | 10,44 | -2,25% | 108.055,00 |
| 25.03.2024 | 10,89 | 10,92 | 10,62 | 10,68 | -0,84% | 93.565,00 |
| 22.03.2024 | 11,00 | 11,00 | 10,71 | 10,77 | -1,73% | 130.585,00 |
| 21.03.2024 | 10,88 | 11,06 | 10,84 | 10,96 | 1,28% | 161.166,00 |
| 20.03.2024 | 10,50 | 10,98 | 10,45 | 10,82 | 2,58% | 130.170,00 |
| 19.03.2024 | 10,59 | 10,79 | 10,53 | 10,55 | -0,75% | 91.358,00 |
| 18.03.2024 | 10,82 | 10,98 | 10,58 | 10,63 | -1,39% | 95.747,00 |
| 15.03.2024 | 10,52 | 10,85 | 10,52 | 10,78 | 2,23% | 332.623,00 |
| 14.03.2024 | 11,10 | 11,10 | 10,52 | 10,55 | -3,79% | 86.581,00 |
| 13.03.2024 | 10,97 | 11,23 | 10,92 | 10,96 | -0,72% | 126.154,00 |
| 12.03.2024 | 11,17 | 11,25 | 10,98 | 11,04 | -3,33% | 107.132,00 |
| 11.03.2024 | 11,05 | 11,42 | 11,05 | 11,42 | 4,01% | 209.804,00 |
| 08.03.2024 | 11,11 | 11,15 | 10,90 | 10,98 | 0,27% | 319.523,00 |
| 07.03.2024 | 11,12 | 11,24 | 10,91 | 10,95 | -0,73% | 200.488,00 |
| 06.03.2024 | 11,06 | 11,06 | 10,63 | 11,03 | -0,18% | 341.054,00 |
| 05.03.2024 | 10,70 | 11,17 | 10,67 | 11,05 | 3,08% | 186.520,00 |
| 04.03.2024 | 10,87 | 11,00 | 10,68 | 10,72 | -1,38% | 238.547,00 |
| 01.03.2024 | 11,08 | 11,09 | 10,85 | 10,87 | -2,69% | 134.151,00 |
| 29.02.2024 | 11,22 | 11,28 | 11,07 | 11,17 | 0,99% | 98.695,00 |
| 28.02.2024 | 10,99 | 11,15 | 10,98 | 11,06 | -0,09% | 82.467,00 |
| 27.02.2024 | 11,12 | 11,30 | 11,05 | 11,07 | 0,27% | 160.598,00 |
| 26.02.2024 | 11,07 | 11,22 | 10,99 | 11,04 | -0,99% | 119.071,00 |
| 23.02.2024 | 10,95 | 11,20 | 10,84 | 11,15 | 1,83% | 146.441,00 |
| 22.02.2024 | 11,13 | 11,16 | 10,86 | 10,95 | -1,97% | 137.412,00 |
| 21.02.2024 | 11,21 | 11,28 | 11,11 | 11,17 | -0,89% | 102.262,00 |
| 20.02.2024 | 11,28 | 11,42 | 11,21 | 11,27 | -0,92% | 96.139,00 |
| 16.02.2024 | 11,43 | 11,50 | 11,27 | 11,38 | -1,43% | 131.501,00 |
| 15.02.2024 | 11,06 | 11,64 | 11,05 | 11,54 | 4,67% | 259.593,00 |
| 14.02.2024 | 11,12 | 11,53 | 10,91 | 11,03 | 0,50% | 208.108,00 |
| 13.02.2024 | 11,27 | 11,27 | 10,89 | 10,97 | -5,10% | 191.432,00 |
| 12.02.2024 | 11,28 | 11,61 | 11,25 | 11,56 | 2,12% | 151.169,00 |
| 09.02.2024 | 11,27 | 11,70 | 10,97 | 11,32 | 1,52% | 194.781,00 |
| 08.02.2024 | 11,24 | 11,35 | 11,13 | 11,15 | -1,15% | 107.474,00 |
| 07.02.2024 | 11,45 | 11,48 | 11,05 | 11,28 | -1,48% | 160.754,00 |
| 06.02.2024 | 11,81 | 11,85 | 11,37 | 11,45 | -2,80% | 151.060,00 |
| 05.02.2024 | 12,00 | 12,00 | 11,78 | 11,78 | -2,73% | 114.738,00 |