31,050$
-3,84%
Echtzeit-Aktienkurs First Mid Bancshares
Bid:
Ask:
Aktienkurse zur First Mid Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,54 | 31,54 | 30,71 | 31,05 | -3,84% | 3.439,00 |
| 03.04.2025 | 33,47 | 34,15 | 32,05 | 32,29 | -7,87% | 63.037,00 |
| 02.04.2025 | 34,23 | 35,08 | 33,91 | 35,05 | 0,86% | 54.998,00 |
| 01.04.2025 | 34,60 | 34,85 | 34,31 | 34,75 | -0,34% | 51.569,00 |
| 31.03.2025 | 34,58 | 35,16 | 34,53 | 34,87 | -0,43% | 81.235,00 |
| 28.03.2025 | 35,76 | 35,76 | 34,79 | 35,02 | -2,80% | 43.410,00 |
| 27.03.2025 | 36,12 | 36,37 | 35,53 | 36,03 | 1,01% | 93.199,00 |
| 26.03.2025 | 35,43 | 36,47 | 35,15 | 35,67 | 0,65% | 61.177,00 |
| 25.03.2025 | 36,48 | 36,90 | 35,36 | 35,44 | -1,53% | 64.087,00 |
| 24.03.2025 | 35,59 | 36,77 | 35,17 | 35,99 | 2,77% | 63.124,00 |
| 21.03.2025 | 35,65 | 35,77 | 34,79 | 35,02 | -0,62% | 177.959,00 |
| 20.03.2025 | 35,40 | 35,78 | 35,14 | 35,24 | -0,87% | 36.843,00 |
| 19.03.2025 | 35,43 | 35,86 | 35,19 | 35,55 | 0,57% | 37.153,00 |
| 18.03.2025 | 35,17 | 35,40 | 35,00 | 35,35 | -0,37% | 60.122,00 |
| 17.03.2025 | 35,25 | 35,69 | 34,53 | 35,48 | 0,08% | 60.991,00 |
| 14.03.2025 | 35,20 | 35,59 | 34,75 | 35,45 | 1,34% | 40.778,00 |
| 13.03.2025 | 35,31 | 36,13 | 34,94 | 34,98 | -0,46% | 42.979,00 |
| 12.03.2025 | 35,18 | 35,38 | 34,63 | 35,14 | 0,46% | 64.587,00 |
| 11.03.2025 | 35,55 | 35,72 | 34,86 | 34,98 | -0,99% | 52.209,00 |
| 10.03.2025 | 36,04 | 36,28 | 35,21 | 35,33 | -3,28% | 60.954,00 |
| 07.03.2025 | 37,20 | 37,44 | 36,09 | 36,53 | -0,26% | 92.559,00 |
| 06.03.2025 | 36,45 | 36,70 | 36,03 | 36,63 | -0,39% | 45.543,00 |
| 05.03.2025 | 36,75 | 37,55 | 36,40 | 36,77 | -0,93% | 58.823,00 |
| 04.03.2025 | 37,68 | 37,82 | 36,03 | 37,12 | -2,46% | 63.815,00 |
| 03.03.2025 | 38,03 | 38,50 | 37,73 | 38,05 | -0,13% | 60.381,00 |
| 28.02.2025 | 38,68 | 38,68 | 37,22 | 38,10 | 0,82% | 141.449,00 |
| 27.02.2025 | 37,46 | 37,82 | 37,01 | 37,79 | 0,61% | 42.971,00 |
| 26.02.2025 | 37,93 | 38,20 | 37,10 | 37,56 | -1,16% | 51.257,00 |
| 25.02.2025 | 38,20 | 38,32 | 37,25 | 38,00 | 0,48% | 93.138,00 |
| 24.02.2025 | 37,96 | 38,24 | 37,13 | 37,82 | 0,00% | 75.897,00 |
| 21.02.2025 | 38,98 | 39,10 | 37,78 | 37,82 | -1,33% | 104.720,00 |
| 20.02.2025 | 38,55 | 38,77 | 37,77 | 38,33 | -0,73% | 50.808,00 |
| 19.02.2025 | 38,47 | 38,68 | 37,71 | 38,61 | -0,64% | 31.143,00 |
| 18.02.2025 | 39,18 | 39,91 | 38,39 | 38,86 | 0,60% | 98.465,00 |
| 14.02.2025 | 38,74 | 38,96 | 38,28 | 38,63 | 0,18% | 39.946,00 |
| 13.02.2025 | 38,24 | 38,56 | 37,88 | 38,56 | 0,76% | 49.413,00 |
| 12.02.2025 | 38,53 | 38,67 | 38,21 | 38,27 | -2,55% | 39.816,00 |
| 11.02.2025 | 39,20 | 39,27 | 37,34 | 39,27 | 2,40% | 62.702,00 |
| 10.02.2025 | 38,85 | 38,96 | 38,04 | 38,35 | 0,03% | 67.255,00 |
| 07.02.2025 | 39,95 | 39,95 | 38,11 | 38,34 | -2,17% | 47.207,00 |
| 06.02.2025 | 38,84 | 39,29 | 38,52 | 39,19 | 1,63% | 31.526,00 |
| 05.02.2025 | 38,39 | 38,60 | 37,97 | 38,56 | 1,15% | 49.700,00 |
| 04.02.2025 | 37,02 | 38,19 | 37,02 | 38,12 | 1,93% | 35.584,00 |
| 03.02.2025 | 38,62 | 38,86 | 36,76 | 37,40 | -1,40% | 38.057,00 |
| 31.01.2025 | 37,85 | 38,38 | 37,53 | 37,93 | -0,24% | 63.899,00 |
| 30.01.2025 | 38,39 | 38,67 | 37,79 | 38,02 | -0,29% | 42.947,00 |
| 29.01.2025 | 37,87 | 38,56 | 37,67 | 38,13 | -0,05% | 56.734,00 |
| 28.01.2025 | 38,71 | 38,71 | 37,54 | 38,15 | -2,08% | 61.494,00 |
| 27.01.2025 | 38,14 | 39,30 | 37,81 | 38,96 | 2,96% | 129.786,00 |
| 24.01.2025 | 37,58 | 38,12 | 37,28 | 37,84 | 0,58% | 63.151,00 |
| 23.01.2025 | 36,41 | 37,64 | 36,25 | 37,62 | 2,79% | 93.254,00 |
| 22.01.2025 | 36,75 | 36,83 | 36,42 | 36,60 | -1,16% | 49.594,00 |
| 21.01.2025 | 36,95 | 37,48 | 36,85 | 37,03 | 0,90% | 33.205,00 |
| 17.01.2025 | 36,64 | 36,92 | 36,32 | 36,70 | 0,91% | 46.163,00 |
| 16.01.2025 | 36,78 | 36,88 | 36,09 | 36,37 | -1,38% | 43.075,00 |
| 15.01.2025 | 37,40 | 37,44 | 36,52 | 36,88 | 1,79% | 39.506,00 |
| 14.01.2025 | 35,19 | 36,23 | 35,10 | 36,23 | 3,51% | 39.581,00 |
| 13.01.2025 | 34,37 | 35,19 | 34,06 | 35,00 | 1,19% | 45.906,00 |
| 10.01.2025 | 34,95 | 34,95 | 33,80 | 34,59 | -2,81% | 65.182,00 |
| 08.01.2025 | 35,43 | 35,76 | 35,28 | 35,59 | 0,00% | 44.561,00 |
| 07.01.2025 | 36,19 | 36,53 | 35,29 | 35,59 | -1,55% | 45.627,00 |
| 06.01.2025 | 36,20 | 36,77 | 35,91 | 36,15 | -0,11% | 68.323,00 |
| 03.01.2025 | 35,97 | 36,24 | 35,18 | 36,19 | 0,61% | 52.731,00 |
| 02.01.2025 | 37,13 | 37,25 | 35,89 | 35,97 | -2,31% | 43.543,00 |
| 31.12.2024 | 37,18 | 37,27 | 36,77 | 36,82 | -0,30% | 68.749,00 |
| 30.12.2024 | 36,72 | 37,13 | 36,53 | 36,93 | -0,16% | 83.954,00 |
| 27.12.2024 | 37,46 | 37,53 | 36,68 | 36,99 | -1,75% | 31.873,00 |
| 26.12.2024 | 37,48 | 37,80 | 37,38 | 37,65 | -0,24% | 26.758,00 |
| 24.12.2024 | 37,42 | 37,78 | 37,26 | 37,74 | 0,64% | 17.861,00 |
| 23.12.2024 | 37,66 | 37,99 | 37,16 | 37,50 | -1,06% | 39.981,00 |
| 20.12.2024 | 36,92 | 38,18 | 36,92 | 37,90 | 0,93% | 144.637,00 |
| 19.12.2024 | 38,48 | 40,08 | 37,55 | 37,55 | -1,01% | 48.142,00 |
| 18.12.2024 | 40,44 | 40,46 | 37,64 | 37,94 | -5,40% | 77.093,00 |
| 17.12.2024 | 40,80 | 41,17 | 39,94 | 40,10 | -2,05% | 55.498,00 |
| 16.12.2024 | 41,00 | 41,26 | 40,61 | 40,94 | -0,70% | 60.603,00 |
| 13.12.2024 | 41,39 | 41,64 | 40,91 | 41,23 | -0,36% | 31.621,00 |
| 12.12.2024 | 41,74 | 42,31 | 41,25 | 41,38 | -1,25% | 46.307,00 |
| 11.12.2024 | 41,73 | 42,40 | 41,44 | 41,91 | 1,20% | 78.333,00 |
| 10.12.2024 | 40,86 | 41,67 | 40,86 | 41,41 | 1,15% | 81.549,00 |
| 09.12.2024 | 41,41 | 41,59 | 40,77 | 40,94 | -1,68% | 68.589,00 |
| 06.12.2024 | 42,26 | 42,29 | 41,44 | 41,64 | -0,72% | 64.944,00 |
| 05.12.2024 | 42,23 | 42,72 | 41,89 | 41,94 | -0,59% | 40.435,00 |
| 04.12.2024 | 41,65 | 42,37 | 41,50 | 42,19 | 1,56% | 51.141,00 |
| 03.12.2024 | 42,34 | 42,46 | 41,50 | 41,54 | -1,75% | 48.454,00 |
| 02.12.2024 | 42,23 | 42,53 | 41,63 | 42,28 | 0,64% | 61.011,00 |
| 29.11.2024 | 42,69 | 42,69 | 41,76 | 42,01 | -0,40% | 44.009,00 |
| 27.11.2024 | 42,58 | 42,91 | 42,01 | 42,18 | -0,21% | 39.374,00 |
| 26.11.2024 | 42,64 | 42,74 | 42,16 | 42,27 | -1,05% | 36.403,00 |
| 25.11.2024 | 42,74 | 43,86 | 42,72 | 42,72 | 1,02% | 63.161,00 |
| 22.11.2024 | 42,25 | 42,36 | 41,78 | 42,29 | 0,38% | 115.515,00 |
| 21.11.2024 | 41,85 | 42,54 | 41,75 | 42,13 | 1,84% | 12.925,00 |
| 20.11.2024 | 41,16 | 41,38 | 40,80 | 41,37 | 0,19% | 45.418,00 |
| 19.11.2024 | 41,10 | 41,56 | 40,84 | 41,29 | -0,72% | 30.449,00 |
| 18.11.2024 | 42,02 | 42,20 | 41,59 | 41,59 | -0,95% | 41.051,00 |
| 15.11.2024 | 41,75 | 42,40 | 41,36 | 41,99 | 1,08% | 55.555,00 |
| 14.11.2024 | 42,19 | 42,19 | 41,29 | 41,54 | -1,40% | 106.261,00 |
| 13.11.2024 | 42,87 | 43,52 | 42,09 | 42,13 | -0,64% | 92.293,00 |
| 12.11.2024 | 42,36 | 43,30 | 42,35 | 42,40 | -1,69% | 64.367,00 |
| 11.11.2024 | 42,08 | 43,30 | 41,93 | 43,13 | 4,28% | 53.704,00 |
| 08.11.2024 | 41,50 | 41,91 | 41,17 | 41,36 | 0,68% | 70.222,00 |