60,850$
-1,15%
Echtzeit-Aktienkurs 1st Source Corp
Bid:
Ask:
Aktienkurse zur 1st Source Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 61,06 | 61,12 | 60,36 | 60,90 | -1,18% | 69.328,00 |
| 30.09.2025 | 61,42 | 61,90 | 60,68 | 61,63 | 0,11% | 65.600,00 |
| 29.09.2025 | 62,82 | 62,82 | 61,44 | 61,56 | -1,99% | 66.148,00 |
| 26.09.2025 | 62,35 | 63,00 | 62,30 | 62,81 | 0,74% | 65.995,00 |
| 25.09.2025 | 62,47 | 62,81 | 61,88 | 62,35 | -0,42% | 69.821,00 |
| 24.09.2025 | 62,58 | 63,68 | 62,16 | 62,61 | -0,11% | 60.740,00 |
| 23.09.2025 | 63,10 | 64,02 | 62,65 | 62,68 | -0,44% | 77.924,00 |
| 22.09.2025 | 63,39 | 63,86 | 62,71 | 62,96 | -1,08% | 87.679,00 |
| 19.09.2025 | 65,03 | 65,03 | 63,63 | 63,65 | -2,45% | 258.062,00 |
| 18.09.2025 | 63,60 | 65,27 | 63,60 | 65,25 | 2,97% | 89.328,00 |
| 17.09.2025 | 63,46 | 65,25 | 62,98 | 63,37 | 0,40% | 118.486,00 |
| 16.09.2025 | 63,07 | 63,24 | 62,09 | 63,12 | -0,28% | 67.421,00 |
| 15.09.2025 | 63,39 | 64,03 | 63,03 | 63,30 | -0,06% | 76.654,00 |
| 12.09.2025 | 64,37 | 64,37 | 63,33 | 63,34 | -1,54% | 44.472,00 |
| 11.09.2025 | 63,74 | 64,39 | 63,30 | 64,33 | 1,08% | 72.998,00 |
| 10.09.2025 | 63,81 | 64,27 | 63,45 | 63,64 | -0,31% | 50.783,00 |
| 09.09.2025 | 64,31 | 65,13 | 63,60 | 63,84 | -1,15% | 58.007,00 |
| 08.09.2025 | 64,44 | 64,65 | 63,75 | 64,58 | 0,65% | 60.767,00 |
| 05.09.2025 | 65,00 | 65,82 | 63,87 | 64,16 | -1,09% | 54.313,00 |
| 04.09.2025 | 64,09 | 64,88 | 63,59 | 64,87 | 1,68% | 51.434,00 |
| 03.09.2025 | 63,98 | 64,68 | 63,44 | 63,80 | -0,72% | 51.401,00 |
| 02.09.2025 | 63,86 | 64,35 | 63,50 | 64,27 | -0,24% | 49.915,00 |
| 29.08.2025 | 64,90 | 64,97 | 64,32 | 64,42 | -0,42% | 49.333,00 |
| 28.08.2025 | 64,99 | 64,99 | 63,24 | 64,69 | 0,12% | 60.880,00 |
| 27.08.2025 | 64,05 | 64,84 | 64,04 | 64,61 | 0,58% | 50.949,00 |
| 26.08.2025 | 63,69 | 64,59 | 63,50 | 64,24 | 0,83% | 95.584,00 |
| 25.08.2025 | 63,87 | 64,50 | 63,52 | 63,71 | -0,57% | 118.757,00 |
| 22.08.2025 | 61,54 | 64,32 | 61,54 | 64,08 | 4,82% | 117.429,00 |
| 21.08.2025 | 61,30 | 61,68 | 60,96 | 61,13 | -0,55% | 50.153,00 |
| 20.08.2025 | 61,91 | 61,91 | 61,06 | 61,47 | -0,32% | 54.981,00 |
| 19.08.2025 | 61,20 | 62,06 | 61,20 | 61,67 | 0,77% | 61.792,00 |
| 18.08.2025 | 60,49 | 61,33 | 60,35 | 61,20 | 1,16% | 64.455,00 |
| 15.08.2025 | 61,71 | 61,71 | 60,42 | 60,50 | -1,74% | 75.898,00 |
| 14.08.2025 | 61,45 | 61,66 | 59,11 | 61,57 | -0,95% | 73.888,00 |
| 13.08.2025 | 61,50 | 62,17 | 61,24 | 62,16 | 1,82% | 69.779,00 |
| 12.08.2025 | 59,17 | 61,08 | 59,07 | 61,05 | 3,93% | 98.846,00 |
| 11.08.2025 | 58,92 | 58,95 | 58,41 | 58,74 | -0,17% | 64.057,00 |
| 08.08.2025 | 58,71 | 59,07 | 58,26 | 58,84 | 0,93% | 47.797,00 |
| 07.08.2025 | 59,39 | 59,39 | 58,21 | 58,30 | -1,20% | 58.093,00 |
| 06.08.2025 | 58,88 | 59,29 | 58,51 | 59,01 | 0,10% | 83.065,00 |
| 05.08.2025 | 59,42 | 59,42 | 58,23 | 58,95 | -0,92% | 95.143,00 |
| 04.08.2025 | 58,94 | 59,71 | 58,92 | 59,50 | 1,21% | 77.666,00 |
| 01.08.2025 | 59,34 | 59,50 | 58,06 | 58,79 | -1,72% | 106.367,00 |
| 31.07.2025 | 60,15 | 61,71 | 59,34 | 59,82 | -1,45% | 119.719,00 |
| 30.07.2025 | 61,22 | 62,29 | 60,43 | 60,70 | -1,27% | 87.100,00 |
| 29.07.2025 | 62,57 | 63,06 | 61,40 | 61,48 | -0,73% | 71.414,00 |
| 28.07.2025 | 61,42 | 63,03 | 61,28 | 61,93 | 1,69% | 105.550,00 |
| 25.07.2025 | 61,10 | 61,32 | 59,37 | 60,90 | -1,76% | 106.689,00 |
| 24.07.2025 | 62,70 | 62,81 | 61,71 | 61,99 | -1,85% | 86.470,00 |
| 23.07.2025 | 63,43 | 63,43 | 62,51 | 63,16 | 0,22% | 68.014,00 |
| 22.07.2025 | 63,46 | 64,40 | 62,87 | 63,02 | -0,76% | 66.185,00 |
| 21.07.2025 | 63,73 | 64,55 | 63,41 | 63,50 | -0,08% | 44.111,00 |
| 18.07.2025 | 64,25 | 64,60 | 63,38 | 63,55 | -0,75% | 56.618,00 |
| 17.07.2025 | 63,40 | 64,56 | 63,40 | 64,03 | 1,06% | 81.323,00 |
| 16.07.2025 | 63,33 | 63,55 | 62,43 | 63,36 | 0,96% | 78.968,00 |
| 15.07.2025 | 64,78 | 64,78 | 62,76 | 62,76 | -3,19% | 76.057,00 |
| 14.07.2025 | 64,04 | 64,92 | 64,04 | 64,83 | 1,15% | 52.435,00 |
| 11.07.2025 | 64,82 | 64,82 | 64,08 | 64,09 | -1,60% | 65.278,00 |
| 10.07.2025 | 64,99 | 65,54 | 64,43 | 65,13 | 0,23% | 60.144,00 |
| 09.07.2025 | 65,13 | 65,47 | 64,30 | 64,98 | -0,06% | 67.514,00 |
| 08.07.2025 | 65,00 | 65,53 | 64,92 | 65,02 | -0,02% | 115.714,00 |
| 07.07.2025 | 65,30 | 66,15 | 64,70 | 65,03 | -1,02% | 71.552,00 |
| 03.07.2025 | 65,04 | 65,98 | 64,33 | 65,70 | 0,91% | 39.766,00 |
| 02.07.2025 | 64,36 | 65,15 | 63,40 | 65,11 | 1,29% | 81.606,00 |
| 01.07.2025 | 61,97 | 64,48 | 61,91 | 64,28 | 3,56% | 109.946,00 |
| 30.06.2025 | 62,34 | 62,53 | 61,90 | 62,07 | 0,37% | 92.886,00 |
| 27.06.2025 | 61,97 | 62,18 | 61,01 | 61,84 | 0,19% | 239.171,00 |
| 26.06.2025 | 60,85 | 61,76 | 60,65 | 61,72 | 2,05% | 106.033,00 |
| 25.06.2025 | 61,10 | 61,10 | 60,41 | 60,48 | -1,16% | 100.093,00 |
| 24.06.2025 | 61,34 | 62,19 | 60,43 | 61,19 | 0,44% | 119.757,00 |
| 23.06.2025 | 59,46 | 60,95 | 59,27 | 60,92 | 2,39% | 119.754,00 |
| 20.06.2025 | 59,55 | 60,02 | 59,11 | 59,50 | 0,64% | 495.042,00 |
| 18.06.2025 | 58,45 | 59,51 | 58,12 | 59,12 | 0,87% | 140.818,00 |
| 17.06.2025 | 58,83 | 59,39 | 58,26 | 58,61 | -1,31% | 213.009,00 |
| 16.06.2025 | 60,13 | 60,31 | 59,07 | 59,39 | -0,45% | 126.193,00 |
| 13.06.2025 | 61,00 | 61,12 | 58,66 | 59,66 | -3,74% | 166.328,00 |
| 12.06.2025 | 61,45 | 61,98 | 60,16 | 61,98 | 0,28% | 82.105,00 |
| 11.06.2025 | 62,40 | 62,46 | 61,53 | 61,81 | -0,56% | 91.486,00 |
| 10.06.2025 | 61,14 | 62,48 | 60,97 | 62,16 | 1,57% | 66.092,00 |
| 09.06.2025 | 61,47 | 61,65 | 60,78 | 61,20 | 0,15% | 62.001,00 |
| 06.06.2025 | 60,71 | 61,35 | 60,39 | 61,11 | 2,00% | 39.005,00 |
| 05.06.2025 | 60,01 | 60,46 | 59,44 | 59,91 | -0,08% | 61.057,00 |
| 04.06.2025 | 60,76 | 60,98 | 59,84 | 59,96 | -1,43% | 67.588,00 |
| 03.06.2025 | 60,04 | 61,10 | 59,90 | 60,83 | 1,05% | 63.719,00 |
| 02.06.2025 | 60,60 | 61,67 | 59,67 | 60,20 | -0,59% | 68.903,00 |
| 30.05.2025 | 60,89 | 60,93 | 60,27 | 60,56 | -0,59% | 94.704,00 |
| 29.05.2025 | 60,76 | 61,46 | 59,95 | 60,92 | 0,35% | 57.533,00 |
| 28.05.2025 | 61,26 | 61,60 | 60,70 | 60,71 | -1,30% | 64.967,00 |
| 27.05.2025 | 60,89 | 61,69 | 60,36 | 61,51 | 2,30% | 72.933,00 |
| 23.05.2025 | 59,44 | 60,46 | 58,76 | 60,13 | -0,66% | 72.885,00 |
| 22.05.2025 | 60,78 | 61,29 | 60,51 | 60,53 | -1,01% | 64.035,00 |
| 21.05.2025 | 62,15 | 62,39 | 61,08 | 61,15 | -2,39% | 66.071,00 |
| 20.05.2025 | 62,26 | 62,95 | 61,51 | 62,65 | 0,40% | 72.509,00 |
| 19.05.2025 | 61,96 | 62,56 | 61,06 | 62,40 | 0,08% | 59.387,00 |
| 16.05.2025 | 62,59 | 63,07 | 61,96 | 62,35 | -0,43% | 81.866,00 |
| 15.05.2025 | 62,41 | 63,14 | 62,11 | 62,62 | 0,66% | 62.000,00 |
| 14.05.2025 | 62,48 | 62,93 | 62,15 | 62,21 | -1,07% | 59.258,00 |
| 13.05.2025 | 63,17 | 63,90 | 62,52 | 62,88 | 0,10% | 63.952,00 |
| 12.05.2025 | 63,02 | 63,75 | 62,70 | 62,82 | 2,92% | 167.602,00 |
| 09.05.2025 | 61,48 | 61,63 | 60,68 | 61,04 | -0,73% | 107.840,00 |