36,110$
2,12%
Echtzeit-Aktienkurs First Mid Bancshares
Bid:
Ask:
Aktienkurse zur First Mid Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 30,12 | 32,71 | 27,58 | 31,05 | -1,52% | 126.364,00 |
| 04.04.2025 | 30,99 | 31,62 | 30,26 | 31,53 | -2,35% | 74.838,00 |
| 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 |