57,820$
-1,58%
Echtzeit-Aktienkurs 1st Source Corp
Bid:
Ask:
Aktienkurse zur 1st Source Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 58,05 | 58,05 | 56,69 | 57,82 | -1,58% | 5.402,00 |
| 24.04.2025 | 59,54 | 59,54 | 57,22 | 58,75 | 3,38% | 107.566,00 |
| 23.04.2025 | 57,47 | 58,03 | 56,53 | 56,83 | 1,01% | 92.134,00 |
| 22.04.2025 | 54,91 | 56,64 | 54,76 | 56,26 | 3,71% | 138.502,00 |
| 21.04.2025 | 54,53 | 55,05 | 53,63 | 54,25 | -0,93% | 83.594,00 |
| 17.04.2025 | 54,42 | 55,27 | 54,05 | 54,76 | 0,38% | 138.454,00 |
| 16.04.2025 | 54,15 | 54,57 | 53,65 | 54,55 | 1,00% | 121.830,00 |
| 15.04.2025 | 53,27 | 54,39 | 53,27 | 54,01 | 1,37% | 109.139,00 |
| 14.04.2025 | 54,15 | 54,15 | 52,59 | 53,28 | -0,26% | 99.663,00 |
| 11.04.2025 | 53,43 | 53,78 | 52,69 | 53,42 | -0,52% | 63.243,00 |
| 10.04.2025 | 55,70 | 56,41 | 52,57 | 53,70 | -4,64% | 120.801,00 |
| 09.04.2025 | 53,81 | 57,67 | 53,04 | 56,31 | 3,64% | 156.153,00 |
| 08.04.2025 | 56,33 | 56,33 | 53,40 | 54,33 | -0,35% | 91.297,00 |
| 07.04.2025 | 52,94 | 57,08 | 52,14 | 54,52 | -0,16% | 123.176,00 |
| 04.04.2025 | 53,50 | 54,91 | 52,78 | 54,61 | -2,06% | 114.061,00 |
| 03.04.2025 | 58,15 | 58,22 | 55,75 | 55,76 | -7,70% | 118.570,00 |
| 02.04.2025 | 59,30 | 60,50 | 59,30 | 60,41 | 0,90% | 85.563,00 |
| 01.04.2025 | 59,20 | 60,86 | 58,82 | 59,87 | 0,09% | 82.768,00 |
| 31.03.2025 | 59,33 | 60,30 | 58,74 | 59,82 | -0,72% | 86.393,00 |
| 28.03.2025 | 61,08 | 61,08 | 59,50 | 60,25 | -1,67% | 86.970,00 |
| 27.03.2025 | 61,61 | 61,96 | 60,97 | 61,28 | -0,22% | 71.018,00 |
| 26.03.2025 | 61,78 | 62,53 | 61,17 | 61,41 | -0,18% | 81.063,00 |
| 25.03.2025 | 62,20 | 62,35 | 61,48 | 61,52 | -1,14% | 81.625,00 |
| 24.03.2025 | 62,76 | 63,80 | 61,59 | 62,23 | 1,19% | 119.685,00 |
| 21.03.2025 | 61,39 | 61,66 | 60,76 | 61,50 | -0,28% | 743.678,00 |
| 20.03.2025 | 62,04 | 62,99 | 61,57 | 61,67 | -0,98% | 122.260,00 |
| 19.03.2025 | 62,36 | 63,03 | 61,69 | 62,28 | 0,14% | 130.073,00 |
| 18.03.2025 | 62,37 | 62,57 | 61,67 | 62,19 | -0,94% | 106.260,00 |
| 17.03.2025 | 61,46 | 63,72 | 61,27 | 62,78 | 2,77% | 153.522,00 |
| 14.03.2025 | 60,60 | 61,18 | 60,34 | 61,09 | 1,85% | 77.848,00 |
| 13.03.2025 | 60,17 | 61,30 | 59,88 | 59,98 | -0,25% | 56.195,00 |
| 12.03.2025 | 59,84 | 60,79 | 59,50 | 60,13 | 1,06% | 59.197,00 |
| 11.03.2025 | 60,80 | 61,24 | 59,38 | 59,50 | -1,57% | 131.918,00 |
| 10.03.2025 | 61,90 | 62,16 | 60,38 | 60,45 | -3,63% | 105.144,00 |
| 07.03.2025 | 62,59 | 62,88 | 61,49 | 62,73 | 0,54% | 62.481,00 |
| 06.03.2025 | 62,75 | 62,75 | 61,72 | 62,39 | -1,13% | 96.463,00 |
| 05.03.2025 | 63,03 | 63,90 | 62,28 | 63,10 | 0,33% | 77.873,00 |
| 04.03.2025 | 64,52 | 64,99 | 62,86 | 62,89 | -3,01% | 91.719,00 |
| 03.03.2025 | 64,83 | 65,50 | 64,01 | 64,84 | -0,09% | 95.949,00 |
| 28.02.2025 | 64,32 | 65,29 | 64,07 | 64,90 | 1,11% | 89.629,00 |
| 27.02.2025 | 63,94 | 64,44 | 63,74 | 64,19 | 0,05% | 51.005,00 |
| 26.02.2025 | 64,93 | 65,27 | 63,45 | 64,15 | -1,25% | 64.689,00 |
| 25.02.2025 | 65,36 | 65,93 | 64,65 | 64,96 | 0,95% | 89.111,00 |
| 24.02.2025 | 64,38 | 65,06 | 63,81 | 64,35 | 0,81% | 101.995,00 |
| 21.02.2025 | 65,60 | 65,60 | 63,80 | 63,83 | -1,83% | 70.548,00 |
| 20.02.2025 | 65,23 | 65,46 | 63,90 | 65,02 | -0,88% | 83.794,00 |
| 19.02.2025 | 65,89 | 66,30 | 65,40 | 65,60 | -1,31% | 59.267,00 |
| 18.02.2025 | 65,55 | 66,97 | 64,43 | 66,47 | 0,17% | 70.018,00 |
| 14.02.2025 | 66,87 | 67,55 | 66,09 | 66,36 | -0,67% | 54.755,00 |
| 13.02.2025 | 66,11 | 67,14 | 65,82 | 66,81 | 0,80% | 106.217,00 |
| 12.02.2025 | 66,62 | 66,97 | 65,82 | 66,28 | -2,03% | 137.111,00 |
| 11.02.2025 | 65,29 | 67,77 | 64,67 | 67,65 | 2,78% | 161.350,00 |
| 10.02.2025 | 65,27 | 66,34 | 63,95 | 65,82 | 0,94% | 254.799,00 |
| 07.02.2025 | 65,74 | 66,27 | 63,71 | 65,21 | -0,81% | 101.287,00 |
| 06.02.2025 | 65,07 | 65,75 | 64,77 | 65,74 | 1,20% | 68.946,00 |
| 05.02.2025 | 64,95 | 65,40 | 63,79 | 64,96 | 0,68% | 72.074,00 |
| 04.02.2025 | 62,11 | 64,52 | 62,06 | 64,52 | 3,10% | 68.316,00 |
| 03.02.2025 | 62,09 | 62,93 | 60,90 | 62,58 | -0,22% | 124.522,00 |
| 31.01.2025 | 62,57 | 63,87 | 62,11 | 62,72 | -0,24% | 86.545,00 |
| 30.01.2025 | 62,49 | 63,82 | 62,30 | 62,87 | 1,63% | 75.381,00 |
| 29.01.2025 | 62,12 | 63,18 | 60,98 | 61,86 | 0,08% | 88.520,00 |
| 28.01.2025 | 61,51 | 62,09 | 60,89 | 61,81 | -0,16% | 75.245,00 |
| 27.01.2025 | 58,55 | 62,99 | 58,49 | 61,91 | 7,61% | 149.782,00 |
| 24.01.2025 | 57,11 | 57,73 | 55,92 | 57,53 | -0,03% | 82.529,00 |
| 23.01.2025 | 57,23 | 57,83 | 57,07 | 57,55 | 0,50% | 83.718,00 |
| 22.01.2025 | 57,63 | 57,65 | 57,08 | 57,27 | -1,39% | 49.706,00 |
| 21.01.2025 | 58,35 | 58,83 | 57,94 | 58,07 | 0,38% | 64.298,00 |
| 17.01.2025 | 58,01 | 58,39 | 57,33 | 57,85 | 0,61% | 59.248,00 |
| 16.01.2025 | 57,84 | 57,85 | 56,77 | 57,50 | -0,79% | 53.725,00 |
| 15.01.2025 | 58,89 | 59,08 | 57,48 | 57,96 | 1,05% | 44.992,00 |
| 14.01.2025 | 56,05 | 57,38 | 56,05 | 57,36 | 2,72% | 54.536,00 |
| 13.01.2025 | 54,53 | 55,94 | 53,23 | 55,84 | 1,69% | 74.037,00 |
| 10.01.2025 | 56,05 | 56,05 | 54,20 | 54,91 | -3,65% | 70.734,00 |
| 08.01.2025 | 56,53 | 56,99 | 56,00 | 56,99 | 0,32% | 45.510,00 |
| 07.01.2025 | 57,58 | 57,73 | 56,21 | 56,81 | -1,20% | 67.234,00 |
| 06.01.2025 | 57,86 | 58,47 | 57,33 | 57,50 | -0,43% | 48.082,00 |
| 03.01.2025 | 57,82 | 58,30 | 56,66 | 57,75 | -0,03% | 74.083,00 |
| 02.01.2025 | 58,87 | 59,30 | 57,41 | 57,77 | -1,04% | 50.590,00 |
| 31.12.2024 | 58,99 | 59,34 | 58,32 | 58,38 | -0,39% | 48.272,00 |
| 30.12.2024 | 58,43 | 58,84 | 57,91 | 58,61 | -0,05% | 42.917,00 |
| 27.12.2024 | 59,21 | 59,85 | 58,12 | 58,64 | -1,69% | 33.209,00 |
| 26.12.2024 | 59,14 | 59,73 | 58,75 | 59,65 | 0,34% | 36.204,00 |
| 24.12.2024 | 59,22 | 59,45 | 58,60 | 59,45 | 0,52% | 26.790,00 |
| 23.12.2024 | 58,86 | 59,33 | 58,66 | 59,14 | -0,02% | 57.067,00 |
| 20.12.2024 | 58,61 | 60,10 | 58,61 | 59,15 | -0,27% | 194.265,00 |
| 19.12.2024 | 59,75 | 61,03 | 58,87 | 59,31 | 0,24% | 80.564,00 |
| 18.12.2024 | 62,90 | 63,00 | 58,67 | 59,17 | -5,16% | 85.707,00 |
| 17.12.2024 | 63,22 | 63,66 | 61,96 | 62,39 | -2,06% | 53.559,00 |
| 16.12.2024 | 63,42 | 63,96 | 63,06 | 63,70 | 0,58% | 48.657,00 |
| 13.12.2024 | 63,76 | 64,18 | 62,70 | 63,33 | -0,42% | 39.125,00 |
| 12.12.2024 | 64,28 | 64,40 | 63,34 | 63,60 | -1,00% | 43.619,00 |
| 11.12.2024 | 64,77 | 65,26 | 63,45 | 64,24 | 0,50% | 74.465,00 |
| 10.12.2024 | 63,35 | 64,78 | 63,08 | 63,92 | 0,33% | 66.796,00 |
| 09.12.2024 | 64,37 | 64,57 | 63,45 | 63,71 | -0,72% | 54.760,00 |
| 06.12.2024 | 64,54 | 64,56 | 63,49 | 64,17 | -0,43% | 48.129,00 |
| 05.12.2024 | 65,09 | 65,41 | 64,29 | 64,45 | -0,88% | 44.118,00 |
| 04.12.2024 | 64,17 | 65,02 | 64,03 | 65,02 | 1,31% | 111.642,00 |
| 03.12.2024 | 64,94 | 64,94 | 63,86 | 64,18 | -0,82% | 65.851,00 |
| 02.12.2024 | 65,20 | 65,39 | 64,04 | 64,71 | -0,28% | 74.591,00 |
| 29.11.2024 | 65,23 | 65,33 | 64,18 | 64,89 | 0,00% | 57.621,00 |