31,540$
0,35%
Echtzeit-Aktienkurs First Savings Financial Group
Bid:
Ask:
Aktienkurse zur First Savings Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,14 | 31,60 | 30,99 | 31,49 | 0,10% | 48.907,00 |
| 30.09.2025 | 31,13 | 31,59 | 30,97 | 31,46 | 0,96% | 63.507,00 |
| 29.09.2025 | 31,82 | 31,82 | 30,77 | 31,16 | -2,04% | 76.904,00 |
| 26.09.2025 | 32,96 | 32,96 | 31,72 | 31,81 | -2,00% | 86.366,00 |
| 25.09.2025 | 31,45 | 32,98 | 31,45 | 32,46 | 17,27% | 173.432,00 |
| 24.09.2025 | 27,30 | 27,68 | 27,24 | 27,68 | 2,82% | 10.258,00 |
| 23.09.2025 | 27,23 | 27,39 | 26,92 | 26,92 | -1,10% | 10.509,00 |
| 22.09.2025 | 27,40 | 27,45 | 27,22 | 27,22 | -0,77% | 7.752,00 |
| 19.09.2025 | 27,49 | 27,49 | 26,49 | 27,43 | 0,38% | 46.434,00 |
| 18.09.2025 | 27,16 | 27,71 | 27,16 | 27,33 | 0,90% | 6.990,00 |
| 17.09.2025 | 27,25 | 27,47 | 26,82 | 27,08 | 0,33% | 10.932,00 |
| 16.09.2025 | 27,20 | 27,20 | 26,67 | 26,99 | 0,41% | 6.739,00 |
| 15.09.2025 | 27,17 | 27,27 | 26,81 | 26,88 | -0,70% | 5.775,00 |
| 12.09.2025 | 27,57 | 27,57 | 27,07 | 27,07 | -2,17% | 6.689,00 |
| 11.09.2025 | 27,44 | 27,67 | 27,31 | 27,67 | 1,47% | 7.127,00 |
| 10.09.2025 | 27,32 | 27,62 | 27,25 | 27,27 | 0,04% | 8.660,00 |
| 09.09.2025 | 27,21 | 27,43 | 27,21 | 27,26 | 0,22% | 7.739,00 |
| 08.09.2025 | 27,05 | 27,57 | 27,05 | 27,20 | 0,63% | 9.893,00 |
| 05.09.2025 | 27,13 | 27,65 | 26,35 | 27,03 | -2,17% | 8.553,00 |
| 04.09.2025 | 26,85 | 27,63 | 26,85 | 27,63 | 2,71% | 6.282,00 |
| 03.09.2025 | 27,40 | 27,54 | 26,78 | 26,90 | -0,99% | 10.820,00 |
| 02.09.2025 | 27,12 | 27,43 | 26,92 | 27,17 | -0,91% | 5.582,00 |
| 29.08.2025 | 27,39 | 27,74 | 27,12 | 27,42 | 0,77% | 8.575,00 |
| 28.08.2025 | 27,58 | 27,61 | 27,21 | 27,21 | -1,43% | 4.230,00 |
| 27.08.2025 | 27,26 | 27,90 | 27,26 | 27,61 | 0,09% | 8.362,00 |
| 26.08.2025 | 27,16 | 27,86 | 27,16 | 27,58 | 1,06% | 6.274,00 |
| 25.08.2025 | 27,48 | 27,73 | 27,15 | 27,29 | -1,27% | 8.685,00 |
| 22.08.2025 | 27,06 | 27,78 | 26,84 | 27,64 | 5,42% | 14.529,00 |
| 21.08.2025 | 26,90 | 26,90 | 26,22 | 26,22 | -2,27% | 7.751,00 |
| 20.08.2025 | 26,80 | 26,83 | 26,41 | 26,83 | 0,86% | 7.276,00 |
| 19.08.2025 | 26,52 | 26,97 | 26,52 | 26,60 | 0,23% | 12.999,00 |
| 18.08.2025 | 26,43 | 26,94 | 26,43 | 26,54 | -0,67% | 11.417,00 |
| 15.08.2025 | 27,23 | 27,31 | 26,55 | 26,72 | -1,47% | 11.093,00 |
| 14.08.2025 | 27,25 | 27,63 | 26,70 | 27,12 | -1,31% | 23.593,00 |
| 13.08.2025 | 26,00 | 27,48 | 26,00 | 27,48 | 5,69% | 23.206,00 |
| 12.08.2025 | 25,74 | 26,01 | 25,74 | 26,00 | 1,35% | 19.064,00 |
| 11.08.2025 | 25,45 | 25,88 | 25,45 | 25,65 | 0,25% | 18.271,00 |
| 08.08.2025 | 25,55 | 26,04 | 25,41 | 25,59 | 0,35% | 9.987,00 |
| 07.08.2025 | 25,64 | 25,79 | 25,50 | 25,50 | -0,78% | 12.985,00 |
| 06.08.2025 | 25,80 | 25,84 | 25,58 | 25,70 | -0,85% | 16.736,00 |
| 05.08.2025 | 25,60 | 26,13 | 25,50 | 25,92 | 0,70% | 23.951,00 |
| 04.08.2025 | 25,51 | 26,15 | 25,51 | 25,74 | 1,54% | 29.615,00 |
| 01.08.2025 | 25,51 | 25,60 | 25,22 | 25,35 | -0,43% | 22.869,00 |
| 31.07.2025 | 25,51 | 25,78 | 25,35 | 25,46 | -0,70% | 20.842,00 |
| 30.07.2025 | 25,94 | 26,23 | 25,56 | 25,64 | -0,66% | 27.180,00 |
| 29.07.2025 | 26,21 | 26,25 | 25,81 | 25,81 | -0,73% | 16.055,00 |
| 28.07.2025 | 26,10 | 26,33 | 25,13 | 26,00 | 0,12% | 31.117,00 |
| 25.07.2025 | 26,37 | 26,43 | 25,70 | 25,97 | 0,15% | 21.025,00 |
| 24.07.2025 | 26,05 | 26,30 | 25,86 | 25,93 | -0,50% | 21.418,00 |
| 23.07.2025 | 26,07 | 26,31 | 25,94 | 26,06 | 0,23% | 40.164,00 |
| 22.07.2025 | 25,90 | 26,46 | 25,90 | 26,00 | -0,57% | 46.587,00 |
| 21.07.2025 | 26,00 | 26,72 | 25,97 | 26,15 | -0,19% | 44.459,00 |
| 18.07.2025 | 26,13 | 26,40 | 25,70 | 26,20 | 0,77% | 106.686,00 |
| 17.07.2025 | 25,90 | 26,37 | 25,90 | 26,00 | -0,08% | 43.035,00 |
| 16.07.2025 | 25,86 | 26,10 | 25,85 | 26,02 | 0,31% | 10.074,00 |
| 15.07.2025 | 26,23 | 26,23 | 25,84 | 25,94 | -1,59% | 21.870,00 |
| 14.07.2025 | 25,88 | 26,36 | 25,81 | 26,36 | 1,15% | 14.478,00 |
| 11.07.2025 | 25,86 | 26,29 | 25,81 | 26,06 | -0,72% | 15.992,00 |
| 10.07.2025 | 26,17 | 26,43 | 26,13 | 26,25 | -0,15% | 27.331,00 |
| 09.07.2025 | 26,36 | 26,47 | 25,96 | 26,29 | -0,15% | 36.206,00 |
| 08.07.2025 | 25,87 | 26,51 | 25,87 | 26,33 | 1,98% | 27.651,00 |
| 07.07.2025 | 25,89 | 26,22 | 25,57 | 25,82 | -0,88% | 34.202,00 |
| 03.07.2025 | 25,92 | 26,12 | 25,63 | 26,05 | 1,32% | 10.661,00 |
| 02.07.2025 | 25,66 | 26,34 | 25,66 | 25,71 | 0,74% | 27.650,00 |
| 01.07.2025 | 25,01 | 26,28 | 24,87 | 25,52 | 1,92% | 49.791,00 |
| 30.06.2025 | 24,29 | 25,19 | 24,29 | 25,04 | 3,05% | 36.593,00 |
| 27.06.2025 | 24,12 | 24,71 | 24,02 | 24,30 | 1,00% | 687.090,00 |
| 26.06.2025 | 23,52 | 24,15 | 23,52 | 24,06 | 2,30% | 25.698,00 |
| 25.06.2025 | 24,09 | 24,09 | 23,52 | 23,52 | -1,75% | 23.123,00 |
| 24.06.2025 | 24,05 | 24,26 | 23,76 | 23,94 | 0,08% | 21.930,00 |
| 23.06.2025 | 23,93 | 24,29 | 23,49 | 23,92 | -0,87% | 39.369,00 |
| 20.06.2025 | 25,01 | 25,01 | 23,74 | 24,13 | -1,71% | 34.349,00 |
| 18.06.2025 | 24,77 | 25,04 | 24,55 | 24,55 | 0,70% | 14.312,00 |
| 17.06.2025 | 24,05 | 24,54 | 24,05 | 24,38 | 0,64% | 20.728,00 |
| 16.06.2025 | 24,91 | 25,20 | 24,01 | 24,23 | -1,76% | 27.074,00 |
| 13.06.2025 | 25,54 | 25,97 | 24,66 | 24,66 | -4,05% | 16.190,00 |
| 12.06.2025 | 25,90 | 26,05 | 25,51 | 25,70 | -0,39% | 10.247,00 |
| 11.06.2025 | 26,09 | 26,28 | 25,80 | 25,80 | -1,45% | 11.094,00 |
| 10.06.2025 | 25,60 | 26,23 | 25,60 | 26,18 | 2,11% | 12.026,00 |
| 09.06.2025 | 25,80 | 26,44 | 25,57 | 25,64 | -1,00% | 8.825,00 |
| 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 | -0,94% | 35.393,00 |
| 30.05.2025 | 27,01 | 27,15 | 26,59 | 26,64 | -2,06% | 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 | 27,26 | 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 |