40,390$
-0,30%
Echtzeit-Aktienkurs First Mid Bancshares
Bid:
Ask:
Aktienkurse zur First Mid Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 39,39 | 39,84 | 38,42 | 39,65 | 0,38% | 62.300,00 |
| 09.07.2025 | 39,73 | 39,83 | 38,99 | 39,50 | 0,10% | 44.165,00 |
| 08.07.2025 | 39,00 | 39,78 | 38,83 | 39,46 | 1,15% | 74.821,00 |
| 07.07.2025 | 39,53 | 39,80 | 38,90 | 39,01 | -1,76% | 61.883,00 |
| 03.07.2025 | 39,51 | 39,92 | 36,46 | 39,71 | 0,97% | 45.084,00 |
| 02.07.2025 | 38,90 | 39,40 | 38,50 | 39,33 | 1,24% | 80.511,00 |
| 01.07.2025 | 37,28 | 38,98 | 37,25 | 38,85 | 3,54% | 105.186,00 |
| 30.06.2025 | 38,27 | 38,34 | 37,44 | 37,52 | -1,83% | 128.159,00 |
| 27.06.2025 | 37,60 | 38,23 | 37,42 | 38,22 | 1,73% | 346.201,00 |
| 26.06.2025 | 36,76 | 37,60 | 36,64 | 37,57 | 2,65% | 47.200,00 |
| 25.06.2025 | 36,85 | 36,85 | 36,53 | 36,60 | -0,65% | 39.844,00 |
| 24.06.2025 | 36,80 | 37,36 | 36,80 | 36,84 | 1,10% | 54.603,00 |
| 23.06.2025 | 35,29 | 36,44 | 35,29 | 36,44 | 2,97% | 48.606,00 |
| 20.06.2025 | 35,55 | 35,83 | 35,13 | 35,39 | 0,28% | 118.274,00 |
| 18.06.2025 | 34,81 | 35,60 | 33,92 | 35,29 | 0,97% | 59.888,00 |
| 17.06.2025 | 34,82 | 35,21 | 34,39 | 34,95 | -0,82% | 62.094,00 |
| 16.06.2025 | 35,86 | 36,48 | 35,09 | 35,24 | -0,62% | 60.679,00 |
| 13.06.2025 | 35,98 | 36,90 | 35,28 | 35,46 | -3,27% | 71.677,00 |
| 12.06.2025 | 36,50 | 36,68 | 35,92 | 36,66 | -0,38% | 52.078,00 |
| 11.06.2025 | 37,46 | 37,54 | 36,32 | 36,80 | -1,50% | 76.109,00 |
| 10.06.2025 | 36,68 | 37,39 | 36,37 | 37,36 | 2,47% | 96.600,00 |
| 09.06.2025 | 36,35 | 36,55 | 35,97 | 36,46 | 0,94% | 57.579,00 |
| 06.06.2025 | 35,92 | 36,67 | 35,60 | 36,12 | 2,09% | 61.816,00 |
| 05.06.2025 | 35,66 | 35,66 | 34,86 | 35,38 | -0,59% | 61.653,00 |
| 04.06.2025 | 35,95 | 36,26 | 35,54 | 35,59 | -1,11% | 83.957,00 |
| 03.06.2025 | 35,08 | 35,99 | 34,78 | 35,99 | 2,27% | 73.112,00 |
| 02.06.2025 | 35,20 | 35,50 | 34,40 | 35,19 | -0,26% | 76.374,00 |
| 30.05.2025 | 35,43 | 35,99 | 35,20 | 35,28 | -0,65% | 57.354,00 |
| 29.05.2025 | 35,43 | 36,15 | 34,91 | 35,51 | 1,05% | 51.071,00 |
| 28.05.2025 | 35,53 | 35,77 | 35,08 | 35,14 | -1,62% | 54.874,00 |
| 27.05.2025 | 35,60 | 35,79 | 34,89 | 35,72 | 2,14% | 72.153,00 |
| 23.05.2025 | 34,53 | 35,08 | 33,67 | 34,97 | -0,57% | 64.536,00 |
| 22.05.2025 | 35,53 | 35,75 | 35,17 | 35,17 | -1,84% | 48.790,00 |
| 21.05.2025 | 36,46 | 36,78 | 35,78 | 35,83 | -2,98% | 48.574,00 |
| 20.05.2025 | 36,87 | 37,17 | 36,56 | 36,93 | 0,16% | 37.748,00 |
| 19.05.2025 | 36,57 | 36,88 | 35,91 | 36,87 | -0,27% | 48.652,00 |
| 16.05.2025 | 37,33 | 37,33 | 36,85 | 36,97 | -0,96% | 61.963,00 |
| 15.05.2025 | 36,95 | 37,41 | 36,90 | 37,33 | 0,46% | 51.024,00 |
| 14.05.2025 | 37,20 | 37,44 | 36,84 | 37,16 | -0,43% | 61.325,00 |
| 13.05.2025 | 37,67 | 37,84 | 37,11 | 37,32 | -0,04% | 63.567,00 |
| 12.05.2025 | 37,97 | 38,25 | 37,15 | 37,34 | 2,60% | 53.595,00 |
| 09.05.2025 | 36,60 | 36,60 | 36,12 | 36,39 | -0,60% | 36.629,00 |
| 08.05.2025 | 36,07 | 36,82 | 36,05 | 36,61 | 2,12% | 49.925,00 |
| 07.05.2025 | 35,99 | 36,43 | 35,70 | 35,85 | -0,25% | 67.257,00 |
| 06.05.2025 | 35,53 | 36,26 | 35,15 | 35,94 | 0,00% | 55.717,00 |
| 05.05.2025 | 35,81 | 36,53 | 35,46 | 35,94 | 0,08% | 66.516,00 |
| 02.05.2025 | 34,21 | 36,25 | 34,21 | 35,91 | 4,27% | 59.335,00 |
| 01.05.2025 | 33,79 | 34,65 | 32,62 | 34,44 | 3,02% | 52.728,00 |
| 30.04.2025 | 33,74 | 33,74 | 32,63 | 33,43 | -1,73% | 57.541,00 |
| 29.04.2025 | 33,29 | 34,02 | 33,29 | 34,02 | 1,37% | 44.411,00 |
| 28.04.2025 | 33,38 | 33,67 | 33,09 | 33,56 | 0,24% | 46.989,00 |
| 25.04.2025 | 33,46 | 33,79 | 32,97 | 33,48 | -1,27% | 48.862,00 |
| 24.04.2025 | 33,67 | 34,09 | 33,34 | 33,91 | 0,56% | 60.235,00 |
| 23.04.2025 | 33,54 | 34,17 | 32,95 | 33,72 | 1,29% | 81.477,00 |
| 22.04.2025 | 32,47 | 33,48 | 32,22 | 33,29 | 3,71% | 55.878,00 |
| 21.04.2025 | 31,75 | 32,15 | 31,75 | 32,10 | -0,68% | 55.143,00 |
| 17.04.2025 | 32,09 | 32,59 | 31,32 | 32,32 | 0,72% | 54.705,00 |
| 16.04.2025 | 32,25 | 32,25 | 31,67 | 32,09 | 0,56% | 45.654,00 |
| 15.04.2025 | 31,27 | 32,20 | 31,27 | 31,91 | 1,79% | 53.685,00 |
| 14.04.2025 | 31,21 | 31,56 | 30,67 | 31,35 | 1,06% | 57.306,00 |
| 11.04.2025 | 31,00 | 31,29 | 30,49 | 31,02 | -0,39% | 63.892,00 |
| 10.04.2025 | 32,20 | 32,52 | 30,46 | 31,14 | -5,32% | 101.659,00 |
| 09.04.2025 | 30,52 | 33,33 | 30,29 | 32,89 | 6,10% | 158.788,00 |
| 08.04.2025 | 31,99 | 32,93 | 30,51 | 31,00 | -0,16% | 72.968,00 |