36,350$
-1,14%
Echtzeit-Aktienkurs First United Corp
Bid:
Ask:
Aktienkurse zur First United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 36,65 | 36,75 | 36,35 | 36,44 | -0,90% | 17.544,00 |
| 30.09.2025 | 36,92 | 37,00 | 36,35 | 36,77 | 0,14% | 10.006,00 |
| 29.09.2025 | 38,22 | 38,22 | 36,66 | 36,72 | -3,67% | 15.667,00 |
| 26.09.2025 | 38,00 | 38,27 | 37,78 | 38,12 | 0,61% | 78.432,00 |
| 25.09.2025 | 37,79 | 38,05 | 37,79 | 37,89 | 0,85% | 13.776,00 |
| 24.09.2025 | 38,20 | 38,20 | 37,36 | 37,57 | -0,48% | 9.050,00 |
| 23.09.2025 | 38,51 | 38,51 | 37,75 | 37,75 | -0,26% | 16.101,00 |
| 22.09.2025 | 38,24 | 38,24 | 37,65 | 37,85 | -0,89% | 25.585,00 |
| 19.09.2025 | 38,21 | 38,26 | 37,36 | 38,19 | 0,08% | 95.614,00 |
| 18.09.2025 | 37,15 | 38,64 | 36,87 | 38,16 | 4,12% | 19.151,00 |
| 17.09.2025 | 36,07 | 37,40 | 36,07 | 36,65 | 1,41% | 20.813,00 |
| 16.09.2025 | 36,25 | 36,38 | 36,00 | 36,14 | -0,80% | 10.139,00 |
| 15.09.2025 | 37,00 | 37,00 | 36,31 | 36,43 | -0,92% | 10.751,00 |
| 12.09.2025 | 36,75 | 37,05 | 36,16 | 36,77 | 0,08% | 9.266,00 |
| 11.09.2025 | 36,26 | 36,92 | 36,26 | 36,74 | 1,09% | 27.248,00 |
| 10.09.2025 | 36,50 | 37,43 | 36,24 | 36,35 | -0,42% | 13.351,00 |
| 09.09.2025 | 36,79 | 37,07 | 36,50 | 36,50 | -1,03% | 18.794,00 |
| 08.09.2025 | 37,39 | 37,43 | 36,47 | 36,88 | -0,16% | 13.062,00 |
| 05.09.2025 | 37,92 | 37,92 | 36,90 | 36,94 | -0,57% | 11.319,00 |
| 04.09.2025 | 36,97 | 37,29 | 36,90 | 37,15 | 1,14% | 24.395,00 |
| 03.09.2025 | 36,70 | 37,40 | 36,51 | 36,73 | -0,68% | 17.881,00 |
| 02.09.2025 | 37,15 | 37,79 | 36,94 | 36,98 | -1,04% | 14.960,00 |
| 29.08.2025 | 37,50 | 37,95 | 37,37 | 37,37 | 0,25% | 14.131,00 |
| 28.08.2025 | 37,36 | 37,38 | 36,87 | 37,28 | -0,15% | 11.493,00 |
| 27.08.2025 | 37,49 | 37,86 | 37,18 | 37,33 | 0,27% | 17.170,00 |
| 26.08.2025 | 36,76 | 37,67 | 36,76 | 37,23 | 1,94% | 69.344,00 |
| 25.08.2025 | 36,97 | 37,30 | 36,50 | 36,52 | -0,35% | 19.055,00 |
| 22.08.2025 | 34,95 | 37,00 | 34,75 | 36,65 | 6,36% | 33.358,00 |
| 21.08.2025 | 35,00 | 35,06 | 34,33 | 34,46 | -0,72% | 12.497,00 |
| 20.08.2025 | 34,46 | 34,83 | 34,40 | 34,71 | 1,55% | 11.265,00 |
| 19.08.2025 | 34,39 | 34,63 | 34,18 | 34,18 | -0,12% | 9.912,00 |
| 18.08.2025 | 34,40 | 34,61 | 34,20 | 34,22 | -0,81% | 11.517,00 |
| 15.08.2025 | 35,06 | 35,35 | 34,30 | 34,50 | -1,15% | 17.660,00 |
| 14.08.2025 | 34,80 | 35,16 | 34,51 | 34,90 | -0,88% | 11.170,00 |
| 13.08.2025 | 35,00 | 35,88 | 35,00 | 35,21 | 1,06% | 16.538,00 |
| 12.08.2025 | 32,77 | 34,97 | 32,77 | 34,84 | 6,71% | 34.660,00 |
| 11.08.2025 | 32,97 | 33,36 | 32,51 | 32,65 | -0,34% | 16.991,00 |
| 08.08.2025 | 32,30 | 33,11 | 32,00 | 32,76 | 2,37% | 12.546,00 |
| 07.08.2025 | 32,51 | 32,51 | 31,71 | 32,00 | -0,34% | 12.298,00 |
| 06.08.2025 | 32,41 | 32,53 | 32,03 | 32,11 | -0,56% | 9.886,00 |
| 05.08.2025 | 32,74 | 32,74 | 31,84 | 32,29 | -0,77% | 21.695,00 |
| 04.08.2025 | 32,00 | 32,70 | 31,88 | 32,54 | 1,62% | 12.056,00 |
| 01.08.2025 | 32,65 | 35,92 | 31,86 | 32,02 | -2,53% | 23.224,00 |
| 31.07.2025 | 33,02 | 33,47 | 32,25 | 32,85 | -1,32% | 21.650,00 |
| 30.07.2025 | 33,93 | 34,05 | 32,87 | 33,29 | -1,04% | 17.562,00 |
| 29.07.2025 | 34,42 | 34,85 | 33,50 | 33,64 | -1,92% | 20.074,00 |
| 28.07.2025 | 34,16 | 34,90 | 33,80 | 34,30 | 0,56% | 17.732,00 |
| 25.07.2025 | 34,55 | 34,55 | 32,22 | 34,11 | -1,59% | 28.044,00 |
| 24.07.2025 | 35,61 | 36,57 | 34,63 | 34,66 | -2,86% | 32.557,00 |
| 23.07.2025 | 35,99 | 36,02 | 35,30 | 35,68 | -0,20% | 34.670,00 |
| 22.07.2025 | 36,20 | 36,70 | 35,26 | 35,75 | -0,03% | 41.175,00 |
| 21.07.2025 | 35,00 | 36,14 | 35,00 | 35,76 | 2,67% | 40.712,00 |
| 18.07.2025 | 34,38 | 35,13 | 33,15 | 34,83 | 1,49% | 34.589,00 |
| 17.07.2025 | 34,05 | 34,45 | 33,72 | 34,32 | 1,48% | 29.362,00 |
| 16.07.2025 | 33,54 | 35,00 | 32,93 | 33,82 | 0,96% | 36.669,00 |
| 15.07.2025 | 34,08 | 34,25 | 33,22 | 33,50 | -2,02% | 36.858,00 |
| 14.07.2025 | 33,38 | 34,19 | 33,00 | 34,19 | 3,97% | 24.216,00 |
| 11.07.2025 | 33,50 | 34,19 | 32,89 | 32,89 | -2,19% | 12.755,00 |
| 10.07.2025 | 33,86 | 33,99 | 33,60 | 33,62 | -0,15% | 11.464,00 |
| 09.07.2025 | 31,67 | 34,59 | 31,67 | 33,67 | -0,50% | 18.916,00 |
| 08.07.2025 | 33,70 | 34,33 | 33,70 | 33,84 | 0,80% | 25.606,00 |
| 07.07.2025 | 33,66 | 34,29 | 33,31 | 33,57 | -0,71% | 23.062,00 |
| 03.07.2025 | 33,63 | 33,90 | 33,56 | 33,81 | 1,84% | 14.205,00 |
| 02.07.2025 | 33,14 | 33,53 | 32,71 | 33,20 | 0,94% | 24.213,00 |
| 01.07.2025 | 30,86 | 32,89 | 30,85 | 32,89 | 5,99% | 38.775,00 |
| 30.06.2025 | 29,48 | 31,70 | 29,48 | 31,03 | 6,19% | 74.766,00 |
| 27.06.2025 | 29,90 | 30,44 | 28,93 | 29,22 | -1,42% | 842.268,00 |
| 26.06.2025 | 28,76 | 29,78 | 28,76 | 29,64 | 2,60% | 26.850,00 |
| 25.06.2025 | 29,51 | 29,72 | 28,68 | 28,89 | -1,33% | 29.562,00 |
| 24.06.2025 | 28,85 | 29,59 | 28,55 | 29,28 | 2,56% | 38.931,00 |
| 23.06.2025 | 28,48 | 28,76 | 28,00 | 28,55 | 0,63% | 52.695,00 |
| 20.06.2025 | 29,29 | 29,41 | 28,23 | 28,37 | -1,01% | 34.508,00 |
| 18.06.2025 | 29,15 | 29,15 | 28,35 | 28,66 | 0,17% | 24.232,00 |
| 17.06.2025 | 28,32 | 28,74 | 28,05 | 28,61 | 1,20% | 19.514,00 |
| 16.06.2025 | 29,75 | 29,75 | 28,15 | 28,27 | -2,18% | 24.910,00 |
| 13.06.2025 | 29,40 | 29,79 | 28,76 | 28,90 | -2,63% | 20.719,00 |
| 12.06.2025 | 29,95 | 29,95 | 29,16 | 29,68 | -0,34% | 13.031,00 |
| 11.06.2025 | 30,72 | 30,72 | 29,69 | 29,78 | -0,60% | 12.254,00 |
| 10.06.2025 | 29,96 | 30,04 | 29,40 | 29,96 | 1,35% | 12.956,00 |
| 09.06.2025 | 30,11 | 31,76 | 29,48 | 29,56 | -0,79% | 13.529,00 |
| 06.06.2025 | 30,76 | 30,76 | 29,00 | 29,80 | 1,00% | 16.940,00 |
| 05.06.2025 | 30,50 | 30,50 | 29,50 | 29,50 | 0,27% | 11.139,00 |
| 04.06.2025 | 30,45 | 30,45 | 29,05 | 29,42 | -0,46% | 13.259,00 |
| 03.06.2025 | 30,00 | 30,27 | 29,26 | 29,56 | -1,05% | 18.017,00 |
| 02.06.2025 | 29,81 | 30,38 | 29,62 | 29,87 | -0,60% | 15.410,00 |
| 30.05.2025 | 30,12 | 30,35 | 29,86 | 30,05 | -0,73% | 10.169,00 |
| 29.05.2025 | 30,15 | 30,50 | 29,67 | 30,27 | 0,93% | 9.891,00 |
| 28.05.2025 | 30,10 | 30,35 | 29,95 | 29,99 | -0,07% | 9.755,00 |
| 27.05.2025 | 30,38 | 30,38 | 29,58 | 30,01 | 0,23% | 19.136,00 |
| 23.05.2025 | 30,38 | 30,45 | 29,51 | 29,94 | -0,81% | 17.706,00 |
| 22.05.2025 | 30,81 | 31,09 | 30,00 | 30,19 | -2,22% | 33.550,00 |
| 21.05.2025 | 30,92 | 31,28 | 30,29 | 30,87 | -1,50% | 10.443,00 |
| 20.05.2025 | 31,05 | 31,99 | 31,05 | 31,34 | 0,10% | 8.394,00 |
| 19.05.2025 | 30,82 | 31,61 | 30,82 | 31,31 | 0,29% | 9.968,00 |
| 16.05.2025 | 32,04 | 32,35 | 31,22 | 31,22 | -2,71% | 8.831,00 |
| 15.05.2025 | 31,47 | 32,42 | 31,47 | 32,09 | 1,39% | 9.271,00 |
| 14.05.2025 | 31,22 | 32,20 | 31,22 | 31,65 | 0,41% | 12.165,00 |
| 13.05.2025 | 32,11 | 32,25 | 31,52 | 31,52 | -0,35% | 4.452,00 |
| 12.05.2025 | 32,00 | 32,33 | 31,58 | 31,63 | 1,90% | 8.918,00 |
| 09.05.2025 | 31,50 | 32,68 | 30,90 | 31,04 | -1,55% | 48.702,00 |