39,940$
-0,55%
Echtzeit-Aktienkurs First Mid Bancshares
Bid:
Ask:
Aktienkurse zur First Mid Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 39,49 | 40,23 | 38,70 | 39,97 | -0,47% | 167.506,00 |
| 06.03.2026 | 39,59 | 40,28 | 38,97 | 40,16 | -0,96% | 46,00 |
| 05.03.2026 | 40,94 | 41,52 | 40,25 | 40,55 | -2,29% | 129.326,00 |
| 04.03.2026 | 41,49 | 41,85 | 40,74 | 41,50 | 0,90% | 110.280,00 |
| 03.03.2026 | 40,62 | 41,37 | 39,48 | 41,13 | -0,89% | 124.674,00 |
| 02.03.2026 | 40,24 | 41,88 | 40,17 | 41,50 | 1,19% | 108.838,00 |
| 27.02.2026 | 41,95 | 42,42 | 40,90 | 41,01 | -4,12% | 101.183,00 |
| 26.02.2026 | 42,71 | 43,38 | 42,14 | 42,77 | 0,14% | 91.539,00 |
| 25.02.2026 | 42,03 | 42,80 | 41,84 | 42,71 | 1,86% | 80.818,00 |
| 24.02.2026 | 42,12 | 42,46 | 41,66 | 41,93 | -0,36% | 79.777,00 |
| 23.02.2026 | 43,56 | 43,81 | 41,87 | 42,08 | -4,01% | 106.516,00 |
| 20.02.2026 | 43,12 | 43,94 | 42,67 | 43,84 | 0,83% | 98.888,00 |
| 19.02.2026 | 43,18 | 43,95 | 42,99 | 43,48 | 0,05% | 96.552,00 |
| 18.02.2026 | 43,73 | 44,54 | 43,29 | 43,46 | -1,20% | 123.097,00 |
| 17.02.2026 | 43,29 | 44,24 | 43,29 | 43,99 | 1,62% | 97.506,00 |
| 13.02.2026 | 42,91 | 43,55 | 42,38 | 43,29 | 1,07% | 93.797,00 |
| 12.02.2026 | 43,01 | 43,47 | 42,05 | 42,83 | -0,88% | 91.444,00 |
| 11.02.2026 | 44,03 | 44,48 | 43,14 | 43,21 | -1,44% | 107.431,00 |
| 10.02.2026 | 44,28 | 44,60 | 43,30 | 43,84 | -0,66% | 111.567,00 |
| 09.02.2026 | 44,52 | 44,75 | 44,03 | 44,13 | -1,03% | 74.903,00 |
| 06.02.2026 | 44,55 | 44,84 | 44,32 | 44,59 | 1,34% | 107.578,00 |
| 05.02.2026 | 44,25 | 44,51 | 43,27 | 44,00 | -0,56% | 125.269,00 |
| 04.02.2026 | 44,00 | 44,85 | 43,63 | 44,25 | 1,03% | 163.679,00 |
| 03.02.2026 | 43,47 | 44,61 | 43,11 | 43,80 | 0,50% | 118.579,00 |
| 02.02.2026 | 42,04 | 44,00 | 41,87 | 43,58 | 3,52% | 124.478,00 |
| 30.01.2026 | 41,10 | 42,15 | 41,10 | 42,10 | 1,57% | 147.517,00 |
| 29.01.2026 | 41,77 | 42,91 | 40,83 | 41,45 | -1,45% | 153.700,00 |
| 28.01.2026 | 42,60 | 42,85 | 41,89 | 42,06 | -1,22% | 87.539,00 |
| 27.01.2026 | 42,40 | 42,96 | 42,35 | 42,58 | 0,66% | 84.244,00 |
| 26.01.2026 | 41,73 | 42,85 | 41,69 | 42,30 | 1,00% | 106.553,00 |
| 23.01.2026 | 43,12 | 43,40 | 41,59 | 41,88 | -3,52% | 97.085,00 |
| 22.01.2026 | 43,32 | 44,32 | 43,19 | 43,41 | 0,07% | 116.730,00 |
| 21.01.2026 | 41,30 | 43,38 | 41,30 | 43,38 | 5,73% | 173.374,00 |
| 20.01.2026 | 40,82 | 42,37 | 40,82 | 41,03 | -1,16% | 148.167,00 |
| 16.01.2026 | 41,46 | 41,93 | 41,22 | 41,51 | 0,02% | 134.522,00 |
| 15.01.2026 | 40,34 | 41,58 | 40,34 | 41,50 | 2,62% | 107.667,00 |
| 14.01.2026 | 39,43 | 40,53 | 39,15 | 40,44 | 2,72% | 115.699,00 |
| 13.01.2026 | 39,72 | 39,72 | 39,18 | 39,37 | -0,74% | 70.700,00 |
| 12.01.2026 | 39,40 | 39,78 | 39,03 | 39,67 | 0,11% | 63.924,00 |
| 09.01.2026 | 40,18 | 40,33 | 39,59 | 39,62 | -1,18% | 86.999,00 |
| 08.01.2026 | 38,89 | 40,48 | 38,89 | 40,10 | 2,47% | 110.729,00 |
| 07.01.2026 | 39,51 | 39,51 | 38,75 | 39,13 | -0,58% | 84.159,00 |
| 06.01.2026 | 39,02 | 39,36 | 38,69 | 39,36 | 0,31% | 129.264,00 |
| 05.01.2026 | 38,55 | 39,94 | 38,15 | 39,24 | 1,58% | 104.724,00 |