29,990$
-1,06%
Echtzeit-Aktienkurs First United Corp
Bid:
Ask:
Aktienkurse zur First United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,13 | 30,13 | 29,50 | 29,56 | -2,47% | 96,00 |
| 24.04.2025 | 30,99 | 30,99 | 30,01 | 30,31 | 0,36% | 12.611,00 |
| 23.04.2025 | 30,00 | 30,65 | 30,00 | 30,20 | 3,00% | 15.973,00 |
| 22.04.2025 | 29,01 | 29,77 | 28,75 | 29,32 | 2,88% | 20.104,00 |
| 21.04.2025 | 27,86 | 28,68 | 27,86 | 28,50 | 1,79% | 24.494,00 |
| 17.04.2025 | 28,18 | 28,69 | 27,54 | 28,00 | -0,18% | 13.401,00 |
| 16.04.2025 | 27,92 | 28,09 | 27,57 | 28,05 | 1,26% | 10.114,00 |
| 15.04.2025 | 27,05 | 28,08 | 27,05 | 27,70 | 1,50% | 16.732,00 |
| 14.04.2025 | 27,65 | 28,54 | 26,30 | 27,29 | 0,92% | 17.266,00 |
| 11.04.2025 | 28,20 | 29,60 | 26,61 | 27,04 | -4,01% | 26.513,00 |
| 10.04.2025 | 28,58 | 29,00 | 28,00 | 28,17 | -5,91% | 33.661,00 |
| 09.04.2025 | 26,47 | 29,97 | 26,26 | 29,94 | 11,05% | 47.996,00 |
| 08.04.2025 | 27,06 | 27,50 | 26,35 | 26,96 | 3,59% | 103.239,00 |
| 07.04.2025 | 24,93 | 26,37 | 24,66 | 26,03 | -0,10% | 29.776,00 |
| 04.04.2025 | 26,02 | 26,50 | 24,80 | 26,05 | -3,98% | 59.045,00 |
| 03.04.2025 | 28,99 | 28,99 | 27,01 | 27,13 | -9,75% | 40.220,00 |
| 02.04.2025 | 29,83 | 30,23 | 29,56 | 30,06 | 1,18% | 13.003,00 |
| 01.04.2025 | 29,91 | 30,16 | 28,97 | 29,71 | -1,03% | 23.615,00 |
| 31.03.2025 | 29,55 | 30,10 | 29,50 | 30,02 | 1,11% | 17.686,00 |
| 28.03.2025 | 30,42 | 30,72 | 29,64 | 29,69 | -3,57% | 16.702,00 |
| 27.03.2025 | 31,03 | 31,03 | 29,72 | 30,79 | 2,60% | 17.078,00 |
| 26.03.2025 | 30,25 | 30,61 | 30,01 | 30,01 | -1,19% | 12.122,00 |
| 25.03.2025 | 31,14 | 31,14 | 30,37 | 30,37 | -2,60% | 12.871,00 |
| 24.03.2025 | 31,09 | 31,51 | 30,47 | 31,18 | 0,97% | 17.792,00 |
| 21.03.2025 | 31,27 | 31,50 | 30,74 | 30,88 | -1,25% | 21.220,00 |
| 20.03.2025 | 30,64 | 31,36 | 30,63 | 31,27 | 0,74% | 20.300,00 |
| 19.03.2025 | 31,03 | 31,90 | 30,46 | 31,04 | 0,55% | 16.722,00 |
| 18.03.2025 | 30,69 | 30,87 | 30,08 | 30,87 | 1,51% | 21.514,00 |
| 17.03.2025 | 30,13 | 30,81 | 29,65 | 30,41 | 0,93% | 10.674,00 |
| 14.03.2025 | 29,40 | 30,81 | 29,40 | 30,13 | 2,50% | 16.397,00 |
| 13.03.2025 | 29,70 | 29,78 | 29,14 | 29,40 | -1,03% | 16.327,00 |
| 12.03.2025 | 29,62 | 29,99 | 29,11 | 29,70 | 1,35% | 21.613,00 |
| 11.03.2025 | 29,88 | 30,34 | 29,08 | 29,31 | -1,83% | 26.482,00 |
| 10.03.2025 | 31,22 | 31,85 | 29,85 | 29,85 | -6,34% | 22.783,00 |
| 07.03.2025 | 32,81 | 33,40 | 31,42 | 31,87 | -3,72% | 18.895,00 |
| 06.03.2025 | 33,58 | 33,95 | 32,66 | 33,10 | -1,16% | 25.185,00 |
| 05.03.2025 | 34,25 | 34,25 | 33,36 | 33,49 | -2,22% | 8.015,00 |
| 04.03.2025 | 34,71 | 35,19 | 33,71 | 34,25 | -2,89% | 25.956,00 |
| 03.03.2025 | 35,79 | 36,39 | 35,12 | 35,27 | -1,45% | 12.757,00 |
| 28.02.2025 | 35,60 | 35,79 | 35,24 | 35,79 | 0,65% | 12.284,00 |
| 27.02.2025 | 34,36 | 36,96 | 34,36 | 35,56 | -0,89% | 18.607,00 |
| 26.02.2025 | 36,23 | 36,46 | 35,32 | 35,88 | -1,16% | 27.252,00 |
| 25.02.2025 | 36,66 | 36,66 | 35,94 | 36,30 | -1,49% | 18.018,00 |
| 24.02.2025 | 37,98 | 38,43 | 36,85 | 36,85 | -2,10% | 25.932,00 |
| 21.02.2025 | 38,91 | 39,75 | 35,02 | 37,64 | -3,14% | 27.497,00 |
| 20.02.2025 | 39,50 | 40,54 | 38,66 | 38,86 | -4,85% | 22.277,00 |
| 19.02.2025 | 41,38 | 41,41 | 40,46 | 40,84 | -1,30% | 25.411,00 |
| 18.02.2025 | 40,59 | 41,48 | 40,17 | 41,38 | 2,50% | 30.644,00 |
| 14.02.2025 | 41,50 | 41,69 | 40,37 | 40,37 | -2,44% | 25.167,00 |
| 13.02.2025 | 41,14 | 41,74 | 40,50 | 41,38 | 1,15% | 26.268,00 |
| 12.02.2025 | 41,58 | 41,64 | 40,31 | 40,91 | -1,68% | 35.148,00 |
| 11.02.2025 | 40,38 | 42,50 | 40,38 | 41,61 | 3,28% | 44.562,00 |
| 10.02.2025 | 40,24 | 41,88 | 39,54 | 40,29 | 0,47% | 67.918,00 |
| 07.02.2025 | 38,19 | 40,63 | 37,50 | 40,10 | 9,68% | 110.732,00 |
| 06.02.2025 | 34,33 | 36,81 | 34,25 | 36,56 | 9,10% | 94.640,00 |
| 05.02.2025 | 33,02 | 33,52 | 33,01 | 33,51 | 1,95% | 42.862,00 |
| 04.02.2025 | 32,45 | 32,87 | 32,31 | 32,87 | 2,08% | 42.911,00 |
| 03.02.2025 | 32,43 | 32,53 | 31,87 | 32,20 | -1,17% | 25.846,00 |
| 31.01.2025 | 32,33 | 32,70 | 32,33 | 32,58 | 0,80% | 26.958,00 |
| 30.01.2025 | 32,35 | 32,58 | 32,22 | 32,32 | -0,06% | 17.716,00 |
| 29.01.2025 | 32,34 | 32,42 | 32,11 | 32,34 | 0,50% | 23.603,00 |
| 28.01.2025 | 32,20 | 32,63 | 32,03 | 32,18 | -0,40% | 16.492,00 |
| 27.01.2025 | 32,09 | 32,71 | 32,09 | 32,31 | -0,65% | 27.646,00 |
| 24.01.2025 | 32,37 | 32,67 | 32,37 | 32,52 | 0,43% | 15.894,00 |
| 23.01.2025 | 32,23 | 32,84 | 32,23 | 32,38 | -0,25% | 24.217,00 |
| 22.01.2025 | 32,78 | 33,27 | 32,46 | 32,46 | -1,64% | 26.651,00 |
| 21.01.2025 | 32,88 | 33,26 | 32,88 | 33,00 | 0,15% | 15.508,00 |
| 17.01.2025 | 33,21 | 33,36 | 32,85 | 32,95 | -0,30% | 24.304,00 |
| 16.01.2025 | 33,70 | 34,94 | 32,67 | 33,05 | 0,55% | 47.616,00 |
| 15.01.2025 | 32,56 | 33,10 | 32,56 | 32,87 | 2,24% | 34.246,00 |
| 14.01.2025 | 31,45 | 32,18 | 31,41 | 32,15 | 2,23% | 52.614,00 |
| 13.01.2025 | 31,60 | 31,63 | 31,24 | 31,45 | -0,57% | 54.434,00 |
| 10.01.2025 | 32,44 | 32,44 | 31,46 | 31,63 | -3,27% | 59.854,00 |
| 08.01.2025 | 32,75 | 32,86 | 32,44 | 32,70 | -0,46% | 27.113,00 |
| 07.01.2025 | 33,55 | 33,55 | 32,81 | 32,85 | -1,41% | 25.616,00 |
| 06.01.2025 | 33,27 | 33,83 | 33,27 | 33,32 | 0,24% | 43.673,00 |
| 03.01.2025 | 33,56 | 33,56 | 33,10 | 33,24 | -0,54% | 42.695,00 |
| 02.01.2025 | 33,67 | 33,93 | 33,35 | 33,42 | -0,86% | 26.033,00 |
| 31.12.2024 | 33,85 | 33,95 | 33,51 | 33,71 | -0,12% | 19.663,00 |
| 30.12.2024 | 33,86 | 33,86 | 33,60 | 33,75 | -0,32% | 19.407,00 |
| 27.12.2024 | 33,86 | 34,21 | 33,69 | 33,86 | -0,41% | 18.744,00 |
| 26.12.2024 | 33,80 | 34,15 | 33,80 | 34,00 | 0,06% | 19.998,00 |
| 24.12.2024 | 34,00 | 34,07 | 33,85 | 33,98 | -0,12% | 8.066,00 |
| 23.12.2024 | 34,05 | 34,20 | 33,75 | 34,02 | -0,41% | 17.435,00 |
| 20.12.2024 | 33,64 | 34,27 | 33,64 | 34,16 | 1,04% | 31.477,00 |
| 19.12.2024 | 34,18 | 35,07 | 33,69 | 33,81 | -1,02% | 31.388,00 |
| 18.12.2024 | 35,44 | 35,89 | 34,15 | 34,16 | -3,86% | 28.346,00 |
| 17.12.2024 | 35,70 | 35,70 | 35,32 | 35,53 | -0,25% | 16.865,00 |
| 16.12.2024 | 35,56 | 35,76 | 35,43 | 35,62 | 0,17% | 14.426,00 |
| 13.12.2024 | 35,52 | 36,14 | 35,37 | 35,56 | -0,32% | 17.800,00 |
| 12.12.2024 | 35,70 | 35,89 | 35,60 | 35,68 | -0,35% | 17.778,00 |
| 11.12.2024 | 35,80 | 36,11 | 35,80 | 35,80 | 0,00% | 19.667,00 |
| 10.12.2024 | 35,70 | 35,97 | 35,40 | 35,80 | -0,17% | 21.255,00 |
| 09.12.2024 | 36,02 | 36,18 | 35,85 | 35,86 | -0,55% | 18.908,00 |
| 06.12.2024 | 36,22 | 36,36 | 35,90 | 36,06 | -0,30% | 17.543,00 |
| 05.12.2024 | 36,29 | 36,49 | 36,02 | 36,17 | 0,31% | 19.134,00 |
| 04.12.2024 | 36,01 | 36,21 | 35,93 | 36,06 | 0,14% | 20.551,00 |
| 03.12.2024 | 35,70 | 36,20 | 35,70 | 36,01 | 0,45% | 17.827,00 |
| 02.12.2024 | 35,69 | 35,95 | 35,45 | 35,85 | 0,59% | 28.548,00 |
| 29.11.2024 | 35,82 | 35,82 | 35,43 | 35,64 | 0,22% | 9.784,00 |