25,860$
0,58%
Echtzeit-Aktienkurs First Savings Financial Group
Bid:
Ask:
Aktienkurse zur First Savings Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,60 | 26,17 | 25,42 | 25,90 | 1,29% | 13.446,00 |
| 05.06.2025 | 25,78 | 26,01 | 25,55 | 25,57 | -0,81% | 10.583,00 |
| 04.06.2025 | 26,10 | 26,51 | 25,65 | 25,78 | -0,46% | 18.968,00 |
| 03.06.2025 | 25,55 | 26,43 | 25,08 | 25,90 | -1,86% | 27.571,00 |
| 02.06.2025 | 26,36 | 26,73 | 25,94 | 26,39 | -0,75% | 35.393,00 |
| 30.05.2025 | 27,01 | 27,15 | 26,59 | 26,59 | -2,24% | 17.988,00 |
| 29.05.2025 | 27,30 | 27,44 | 27,06 | 27,20 | -1,09% | 10.845,00 |
| 28.05.2025 | 27,50 | 27,58 | 27,10 | 27,50 | 0,11% | 17.292,00 |
| 27.05.2025 | 26,98 | 27,64 | 26,60 | 27,47 | 3,50% | 29.683,00 |
| 23.05.2025 | 26,78 | 27,27 | 26,50 | 26,54 | -2,68% | 26.174,00 |
| 22.05.2025 | 27,60 | 27,89 | 27,27 | 27,27 | -1,34% | 17.303,00 |
| 21.05.2025 | 27,50 | 27,73 | 27,45 | 27,64 | -0,04% | 19.126,00 |
| 20.05.2025 | 27,73 | 27,88 | 27,60 | 27,65 | 0,00% | 16.400,00 |
| 19.05.2025 | 27,50 | 27,84 | 27,26 | 27,65 | -0,66% | 38.944,00 |
| 16.05.2025 | 27,80 | 27,96 | 27,80 | 27,84 | -0,25% | 29.283,00 |
| 15.05.2025 | 27,81 | 27,95 | 27,55 | 27,91 | 0,16% | 26.620,00 |
| 14.05.2025 | 27,80 | 27,99 | 27,78 | 27,86 | -0,21% | 22.654,00 |
| 13.05.2025 | 27,97 | 28,00 | 27,62 | 27,92 | 0,07% | 23.856,00 |
| 12.05.2025 | 28,08 | 28,39 | 27,51 | 27,90 | 1,34% | 46.152,00 |
| 09.05.2025 | 27,32 | 28,11 | 27,32 | 27,53 | 0,84% | 36.570,00 |
| 08.05.2025 | 27,29 | 27,96 | 27,29 | 27,30 | 0,15% | 28.366,00 |
| 07.05.2025 | 27,85 | 28,02 | 27,21 | 27,26 | -0,73% | 34.789,00 |
| 06.05.2025 | 28,05 | 28,12 | 27,46 | 27,46 | -0,15% | 58.894,00 |
| 05.05.2025 | 27,50 | 28,24 | 26,67 | 27,50 | 0,00% | 27.702,00 |
| 02.05.2025 | 27,50 | 28,00 | 27,02 | 27,50 | 0,00% | 25.051,00 |
| 01.05.2025 | 27,17 | 28,54 | 27,17 | 27,50 | 2,27% | 61.348,00 |
| 30.04.2025 | 27,02 | 27,09 | 25,50 | 26,89 | -0,44% | 27.667,00 |
| 29.04.2025 | 26,24 | 27,41 | 26,24 | 27,01 | 2,82% | 16.238,00 |
| 28.04.2025 | 25,84 | 26,52 | 25,62 | 26,27 | 1,55% | 24.227,00 |
| 25.04.2025 | 25,71 | 26,00 | 25,65 | 25,87 | 1,89% | 16.118,00 |
| 24.04.2025 | 25,10 | 25,39 | 25,10 | 25,39 | 1,52% | 13.690,00 |
| 23.04.2025 | 25,18 | 25,59 | 24,68 | 25,01 | 0,24% | 31.568,00 |
| 22.04.2025 | 23,80 | 25,22 | 23,76 | 24,95 | 5,10% | 9.642,00 |
| 21.04.2025 | 23,63 | 23,74 | 23,25 | 23,74 | 0,47% | 4.612,00 |
| 17.04.2025 | 23,25 | 24,15 | 23,25 | 23,63 | 1,99% | 14.889,00 |
| 16.04.2025 | 23,35 | 23,61 | 22,87 | 23,17 | 0,48% | 3.116,00 |
| 15.04.2025 | 23,48 | 23,64 | 23,06 | 23,06 | -1,45% | 3.942,00 |
| 14.04.2025 | 22,53 | 24,20 | 22,53 | 23,40 | 5,36% | 14.344,00 |
| 11.04.2025 | 22,67 | 23,18 | 22,21 | 22,21 | -0,40% | 18.044,00 |
| 10.04.2025 | 23,45 | 23,45 | 21,63 | 22,30 | -5,07% | 5.679,00 |
| 09.04.2025 | 23,30 | 23,83 | 22,21 | 23,49 | 2,71% | 15.966,00 |
| 08.04.2025 | 23,68 | 23,94 | 22,87 | 22,87 | -2,68% | 10.849,00 |
| 07.04.2025 | 23,39 | 23,55 | 23,31 | 23,50 | 0,99% | 3.687,00 |
| 04.04.2025 | 24,59 | 24,59 | 23,23 | 23,27 | -5,56% | 12.146,00 |
| 03.04.2025 | 25,52 | 25,79 | 24,64 | 24,64 | -5,34% | 16.968,00 |
| 02.04.2025 | 26,00 | 27,00 | 25,70 | 26,03 | 1,21% | 11.343,00 |
| 01.04.2025 | 25,49 | 26,77 | 25,22 | 25,72 | -0,31% | 19.117,00 |
| 31.03.2025 | 25,77 | 26,28 | 25,09 | 25,80 | 0,70% | 8.002,00 |
| 28.03.2025 | 26,00 | 26,22 | 25,62 | 25,62 | -1,42% | 8.444,00 |
| 27.03.2025 | 25,00 | 26,00 | 25,00 | 25,99 | 3,92% | 6.436,00 |
| 26.03.2025 | 25,34 | 25,45 | 25,01 | 25,01 | -1,42% | 8.068,00 |
| 25.03.2025 | 25,49 | 25,92 | 25,25 | 25,37 | 0,71% | 6.814,00 |
| 24.03.2025 | 25,80 | 25,90 | 25,19 | 25,19 | -3,23% | 7.488,00 |
| 21.03.2025 | 24,81 | 26,03 | 24,81 | 26,03 | 3,17% | 15.919,00 |
| 20.03.2025 | 25,28 | 25,35 | 25,21 | 25,23 | 0,36% | 5.612,00 |
| 19.03.2025 | 25,03 | 25,24 | 24,80 | 25,14 | 0,20% | 9.696,00 |
| 18.03.2025 | 24,90 | 25,10 | 24,75 | 25,09 | -0,67% | 6.881,00 |
| 17.03.2025 | 25,31 | 25,60 | 25,13 | 25,26 | 1,12% | 11.095,00 |
| 14.03.2025 | 24,94 | 25,40 | 24,91 | 24,98 | -0,44% | 7.679,00 |
| 13.03.2025 | 24,87 | 25,40 | 24,87 | 25,09 | 2,37% | 6.802,00 |
| 12.03.2025 | 24,86 | 25,25 | 24,10 | 24,51 | 1,07% | 13.104,00 |
| 11.03.2025 | 24,71 | 24,71 | 24,25 | 24,25 | -1,38% | 6.761,00 |
| 10.03.2025 | 24,48 | 24,86 | 24,00 | 24,59 | -0,28% | 10.121,00 |
| 07.03.2025 | 24,88 | 25,00 | 24,60 | 24,66 | -2,22% | 8.431,00 |
| 06.03.2025 | 24,92 | 25,22 | 24,76 | 25,22 | -0,08% | 4.280,00 |
| 05.03.2025 | 25,10 | 25,24 | 24,60 | 25,24 | 0,56% | 9.946,00 |
| 04.03.2025 | 26,39 | 26,39 | 25,10 | 25,10 | -3,24% | 8.426,00 |
| 03.03.2025 | 25,84 | 26,39 | 25,84 | 25,94 | 1,25% | 5.587,00 |
| 28.02.2025 | 26,40 | 26,40 | 25,13 | 25,62 | -0,89% | 9.145,00 |
| 27.02.2025 | 24,58 | 25,85 | 24,58 | 25,85 | 4,57% | 7.537,00 |
| 26.02.2025 | 25,04 | 25,04 | 23,46 | 24,72 | 0,45% | 8.539,00 |
| 25.02.2025 | 24,50 | 25,00 | 24,20 | 24,61 | 1,78% | 5.966,00 |
| 24.02.2025 | 24,35 | 24,43 | 23,94 | 24,18 | -1,31% | 12.327,00 |
| 21.02.2025 | 25,10 | 25,97 | 24,24 | 24,50 | -1,53% | 12.361,00 |
| 20.02.2025 | 24,82 | 24,92 | 24,79 | 24,88 | -1,66% | 3.486,00 |
| 19.02.2025 | 25,18 | 25,60 | 24,75 | 25,30 | 1,28% | 8.293,00 |
| 18.02.2025 | 24,97 | 25,73 | 24,70 | 24,98 | 0,64% | 8.654,00 |
| 14.02.2025 | 24,90 | 24,90 | 24,01 | 24,82 | -0,72% | 7.750,00 |
| 13.02.2025 | 24,99 | 25,34 | 24,75 | 25,00 | 1,50% | 5.544,00 |
| 12.02.2025 | 23,76 | 25,20 | 23,76 | 24,63 | -0,48% | 7.675,00 |
| 11.02.2025 | 24,92 | 25,06 | 24,61 | 24,75 | -0,48% | 3.528,00 |
| 10.02.2025 | 25,11 | 25,43 | 24,47 | 24,87 | -1,00% | 9.238,00 |
| 07.02.2025 | 24,35 | 26,01 | 24,30 | 25,12 | 1,66% | 10.855,00 |
| 06.02.2025 | 23,63 | 24,75 | 23,63 | 24,71 | 3,22% | 10.784,00 |
| 05.02.2025 | 23,75 | 24,14 | 23,71 | 23,94 | 0,21% | 6.962,00 |
| 04.02.2025 | 23,50 | 23,93 | 23,42 | 23,89 | 1,62% | 8.325,00 |
| 03.02.2025 | 24,00 | 24,00 | 23,01 | 23,51 | -5,05% | 16.483,00 |
| 31.01.2025 | 24,20 | 24,76 | 24,20 | 24,76 | 2,31% | 10.926,00 |
| 30.01.2025 | 24,78 | 24,78 | 24,20 | 24,20 | -2,34% | 4.870,00 |
| 29.01.2025 | 24,80 | 24,88 | 24,20 | 24,78 | 3,47% | 7.867,00 |
| 28.01.2025 | 25,33 | 25,33 | 23,95 | 23,95 | -6,04% | 13.692,00 |
| 27.01.2025 | 24,75 | 25,58 | 24,75 | 25,49 | 1,23% | 5.611,00 |
| 24.01.2025 | 25,64 | 25,64 | 24,99 | 25,18 | -1,10% | 7.195,00 |
| 23.01.2025 | 25,54 | 25,87 | 24,77 | 25,46 | -0,90% | 8.949,00 |
| 22.01.2025 | 25,47 | 26,12 | 25,47 | 25,69 | 0,43% | 9.838,00 |
| 21.01.2025 | 25,11 | 25,77 | 24,24 | 25,58 | 1,59% | 17.761,00 |
| 17.01.2025 | 25,33 | 25,71 | 25,00 | 25,18 | -1,41% | 9.148,00 |
| 16.01.2025 | 25,12 | 25,58 | 25,10 | 25,54 | 2,20% | 17.016,00 |
| 15.01.2025 | 24,37 | 25,00 | 24,37 | 24,99 | 2,75% | 11.770,00 |
| 14.01.2025 | 24,66 | 24,93 | 24,20 | 24,32 | -1,82% | 15.824,00 |