38,670$
1,60%
Echtzeit-Aktienkurs First Mid Bancshares
Bid:
Ask:
Aktienkurse zur First Mid Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 37,56 | 38,92 | 37,56 | 38,88 | 2,15% | 4.382,00 |
| 28.11.2025 | 38,46 | 38,66 | 37,93 | 38,06 | -0,44% | 37.725,00 |
| 26.11.2025 | 38,25 | 38,75 | 38,10 | 38,23 | -0,55% | 79.462,00 |
| 25.11.2025 | 37,67 | 38,76 | 37,67 | 38,44 | 2,63% | 63.928,00 |
| 24.11.2025 | 37,16 | 37,75 | 37,16 | 37,46 | -0,41% | 64.516,00 |
| 21.11.2025 | 36,28 | 37,89 | 36,09 | 37,61 | 3,55% | 68.823,00 |
| 20.11.2025 | 36,46 | 36,91 | 36,07 | 36,32 | 0,69% | 71.948,00 |
| 19.11.2025 | 35,60 | 36,19 | 35,44 | 36,07 | 0,97% | 64.069,00 |
| 18.11.2025 | 36,00 | 36,26 | 35,68 | 35,73 | -0,76% | 59.809,00 |
| 17.11.2025 | 37,33 | 37,41 | 35,85 | 36,00 | -3,33% | 56.716,00 |
| 14.11.2025 | 36,71 | 37,33 | 36,45 | 37,24 | -0,29% | 50.353,00 |
| 13.11.2025 | 37,59 | 37,70 | 37,01 | 37,35 | -0,80% | 71.318,00 |
| 12.11.2025 | 37,25 | 37,78 | 37,00 | 37,65 | 1,26% | 79.225,00 |
| 11.11.2025 | 37,20 | 37,46 | 36,77 | 37,18 | 0,54% | 57.702,00 |
| 10.11.2025 | 37,09 | 37,14 | 36,49 | 36,98 | 0,43% | 69.389,00 |
| 07.11.2025 | 36,54 | 37,01 | 36,39 | 36,82 | 0,77% | 50.374,00 |
| 06.11.2025 | 36,74 | 37,07 | 36,41 | 36,54 | -1,03% | 42.290,00 |
| 05.11.2025 | 36,18 | 37,01 | 35,95 | 36,92 | 2,64% | 138.999,00 |
| 04.11.2025 | 35,90 | 36,19 | 35,34 | 35,97 | 0,08% | 68.771,00 |
| 03.11.2025 | 35,79 | 36,27 | 34,16 | 35,94 | 0,59% | 77.017,00 |
| 31.10.2025 | 34,85 | 35,96 | 34,51 | 35,73 | 1,51% | 115.850,00 |
| 30.10.2025 | 35,80 | 36,08 | 34,69 | 35,20 | -2,84% | 176.534,00 |
| 29.10.2025 | 36,59 | 37,20 | 35,91 | 36,23 | -1,54% | 114.911,00 |
| 28.10.2025 | 36,60 | 36,92 | 36,32 | 36,80 | 0,26% | 29.278,00 |
| 27.10.2025 | 37,47 | 37,50 | 36,70 | 36,70 | -1,85% | 44.571,00 |
| 24.10.2025 | 36,91 | 37,44 | 36,47 | 37,39 | 2,30% | 43.849,00 |
| 23.10.2025 | 36,96 | 36,96 | 36,35 | 36,55 | -0,79% | 54.799,00 |
| 22.10.2025 | 36,77 | 37,32 | 36,64 | 36,84 | 0,41% | 53.331,00 |
| 21.10.2025 | 36,27 | 36,86 | 36,07 | 36,69 | 0,74% | 38.708,00 |
| 20.10.2025 | 35,80 | 36,50 | 35,43 | 36,42 | 2,42% | 48.628,00 |
| 17.10.2025 | 35,24 | 35,74 | 35,06 | 35,56 | 1,66% | 63.141,00 |
| 16.10.2025 | 36,33 | 37,60 | 34,75 | 34,98 | -4,06% | 66.851,00 |
| 15.10.2025 | 37,41 | 37,42 | 36,28 | 36,46 | -2,02% | 65.484,00 |
| 14.10.2025 | 35,58 | 37,23 | 35,58 | 37,21 | 3,45% | 46.149,00 |
| 13.10.2025 | 35,93 | 36,09 | 35,20 | 35,97 | 1,50% | 57.953,00 |
| 10.10.2025 | 36,33 | 36,60 | 35,34 | 35,44 | -2,37% | 76.090,00 |
| 09.10.2025 | 36,67 | 36,95 | 36,06 | 36,30 | -1,33% | 70.091,00 |
| 08.10.2025 | 37,35 | 37,35 | 36,72 | 36,79 | -0,67% | 40.805,00 |
| 07.10.2025 | 37,52 | 38,01 | 36,47 | 37,04 | -1,54% | 72.804,00 |
| 06.10.2025 | 37,74 | 37,99 | 37,19 | 37,62 | 0,48% | 73.679,00 |
| 03.10.2025 | 37,22 | 37,81 | 37,21 | 37,44 | 0,81% | 5.197,00 |
| 02.10.2025 | 37,29 | 37,32 | 36,82 | 37,14 | -0,72% | 44.942,00 |
| 01.10.2025 | 37,60 | 37,89 | 37,17 | 37,41 | -1,24% | 37.751,00 |
| 30.09.2025 | 38,03 | 38,12 | 37,42 | 37,88 | -0,84% | 48.651,00 |
| 29.09.2025 | 38,87 | 39,27 | 38,07 | 38,20 | -1,67% | 40.352,00 |
| 26.09.2025 | 38,79 | 39,49 | 37,37 | 38,85 | 0,08% | 54.112,00 |
| 25.09.2025 | 38,77 | 39,07 | 38,36 | 38,82 | -0,21% | 44.778,00 |
| 24.09.2025 | 39,07 | 39,28 | 38,67 | 38,90 | -0,13% | 37.521,00 |
| 23.09.2025 | 39,48 | 39,66 | 38,94 | 38,95 | -0,26% | 49.516,00 |
| 22.09.2025 | 39,12 | 39,51 | 38,71 | 39,05 | -0,36% | 82.995,00 |
| 19.09.2025 | 40,42 | 40,42 | 39,18 | 39,19 | -3,09% | 293.994,00 |
| 18.09.2025 | 39,48 | 40,49 | 38,52 | 40,44 | 2,98% | 51.792,00 |
| 17.09.2025 | 39,00 | 40,46 | 39,00 | 39,27 | 0,80% | 76.016,00 |
| 16.09.2025 | 39,27 | 39,27 | 38,53 | 38,96 | -1,07% | 43.391,00 |
| 15.09.2025 | 39,46 | 39,63 | 39,32 | 39,38 | -0,05% | 37.745,00 |
| 12.09.2025 | 39,75 | 39,78 | 39,30 | 39,40 | -1,79% | 33.364,00 |
| 11.09.2025 | 39,79 | 40,21 | 39,74 | 40,12 | 0,91% | 43.667,00 |
| 10.09.2025 | 39,78 | 40,19 | 39,63 | 39,76 | -0,05% | 37.583,00 |
| 09.09.2025 | 40,42 | 40,78 | 39,72 | 39,78 | -2,00% | 40.665,00 |
| 08.09.2025 | 40,25 | 40,63 | 39,42 | 40,59 | 1,17% | 66.935,00 |
| 05.09.2025 | 40,73 | 41,43 | 39,77 | 40,12 | -1,28% | 96.067,00 |
| 04.09.2025 | 40,22 | 40,64 | 40,10 | 40,64 | 1,47% | 49.968,00 |
| 03.09.2025 | 40,02 | 40,33 | 39,73 | 40,05 | -0,40% | 45.708,00 |
| 02.09.2025 | 40,01 | 40,40 | 39,78 | 40,21 | -0,57% | 73.439,00 |
| 29.08.2025 | 40,63 | 40,85 | 40,17 | 40,44 | -0,17% | 55.024,00 |
| 28.08.2025 | 40,88 | 40,94 | 40,30 | 40,51 | -0,17% | 50.560,00 |
| 27.08.2025 | 40,33 | 40,85 | 40,19 | 40,58 | 0,35% | 49.997,00 |
| 26.08.2025 | 40,03 | 40,62 | 39,65 | 40,44 | 1,56% | 78.844,00 |
| 25.08.2025 | 40,11 | 40,11 | 39,68 | 39,82 | -0,80% | 49.533,00 |
| 22.08.2025 | 38,32 | 40,18 | 38,32 | 40,14 | 5,38% | 135.919,00 |
| 21.08.2025 | 38,16 | 38,34 | 37,94 | 38,09 | -0,86% | 41.154,00 |
| 20.08.2025 | 38,26 | 38,55 | 37,94 | 38,42 | 0,44% | 42.449,00 |
| 19.08.2025 | 37,85 | 38,54 | 37,73 | 38,25 | 1,43% | 84.140,00 |
| 18.08.2025 | 37,52 | 38,22 | 37,51 | 37,71 | 0,37% | 40.736,00 |
| 15.08.2025 | 38,82 | 38,82 | 37,53 | 37,57 | -3,44% | 184.869,00 |
| 14.08.2025 | 38,61 | 38,93 | 38,19 | 38,91 | -0,23% | 70.031,00 |
| 13.08.2025 | 39,07 | 39,42 | 38,94 | 39,00 | 0,46% | 88.156,00 |
| 12.08.2025 | 37,62 | 38,85 | 37,36 | 38,82 | 3,91% | 57.292,00 |
| 11.08.2025 | 37,27 | 37,82 | 37,11 | 37,36 | 0,21% | 43.305,00 |
| 08.08.2025 | 37,50 | 37,79 | 37,08 | 37,28 | 0,00% | 47.975,00 |
| 07.08.2025 | 37,94 | 38,74 | 37,12 | 37,28 | -0,96% | 66.081,00 |
| 06.08.2025 | 37,63 | 38,01 | 37,45 | 37,64 | -0,24% | 57.581,00 |
| 05.08.2025 | 37,79 | 38,00 | 37,15 | 37,73 | -0,21% | 47.652,00 |
| 04.08.2025 | 37,46 | 37,81 | 37,16 | 37,81 | 0,93% | 62.530,00 |
| 01.08.2025 | 37,56 | 38,37 | 36,72 | 37,46 | -1,34% | 97.455,00 |
| 31.07.2025 | 37,98 | 38,06 | 37,51 | 37,97 | -0,99% | 78.161,00 |
| 30.07.2025 | 38,92 | 39,21 | 38,19 | 38,35 | -1,34% | 52.727,00 |
| 29.07.2025 | 39,73 | 39,73 | 38,72 | 38,87 | -1,27% | 45.569,00 |
| 28.07.2025 | 38,99 | 39,42 | 38,67 | 39,37 | 1,52% | 73.903,00 |
| 25.07.2025 | 38,77 | 38,92 | 34,89 | 38,78 | -0,36% | 57.066,00 |
| 24.07.2025 | 38,86 | 39,73 | 38,81 | 38,92 | 0,08% | 69.640,00 |
| 23.07.2025 | 39,18 | 39,18 | 38,21 | 38,89 | -0,03% | 44.604,00 |
| 22.07.2025 | 38,93 | 39,38 | 38,53 | 38,90 | 0,18% | 44.767,00 |
| 21.07.2025 | 38,89 | 39,49 | 37,45 | 38,83 | -0,13% | 49.917,00 |
| 18.07.2025 | 39,36 | 39,47 | 38,62 | 38,88 | -0,51% | 56.158,00 |
| 17.07.2025 | 38,56 | 39,41 | 38,28 | 39,08 | 1,09% | 77.274,00 |
| 16.07.2025 | 38,18 | 38,79 | 37,80 | 38,66 | 1,50% | 69.819,00 |
| 15.07.2025 | 38,95 | 39,51 | 38,07 | 38,09 | -3,32% | 87.060,00 |
| 14.07.2025 | 38,84 | 39,44 | 38,60 | 39,40 | 1,34% | 38.954,00 |
| 11.07.2025 | 39,25 | 39,48 | 38,65 | 38,88 | -1,94% | 51.489,00 |