36,510$
0,44%
Echtzeit-Aktienkurs First United Corp
Bid:
Ask:
Aktienkurse zur First United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 36,55 | 36,55 | 36,51 | 36,51 | 0,44% | 49,00 |
| 13.11.2025 | 36,12 | 36,58 | 36,12 | 36,35 | 0,53% | 14.207,00 |
| 12.11.2025 | 36,50 | 36,51 | 36,00 | 36,16 | -0,14% | 11.522,00 |
| 11.11.2025 | 35,91 | 36,28 | 35,75 | 36,21 | 1,24% | 18.299,00 |
| 10.11.2025 | 35,68 | 35,92 | 35,09 | 35,77 | 0,80% | 25.568,00 |
| 07.11.2025 | 35,46 | 35,77 | 35,25 | 35,48 | 0,20% | 11.539,00 |
| 06.11.2025 | 35,69 | 35,75 | 34,29 | 35,41 | -0,78% | 24.469,00 |
| 05.11.2025 | 35,50 | 35,77 | 35,44 | 35,69 | 2,12% | 15.000,00 |
| 04.11.2025 | 34,60 | 35,34 | 34,55 | 34,95 | 0,14% | 19.800,00 |
| 03.11.2025 | 34,48 | 35,42 | 33,90 | 34,90 | 1,07% | 27.309,00 |
| 31.10.2025 | 34,77 | 35,35 | 34,50 | 34,53 | -0,92% | 16.783,00 |
| 30.10.2025 | 34,90 | 35,65 | 34,76 | 34,85 | -0,23% | 22.945,00 |
| 29.10.2025 | 35,90 | 36,57 | 34,68 | 34,93 | -3,00% | 42.354,00 |
| 28.10.2025 | 36,40 | 36,84 | 36,01 | 36,01 | -1,64% | 21.105,00 |
| 27.10.2025 | 37,36 | 37,50 | 36,60 | 36,61 | -1,59% | 16.654,00 |
| 24.10.2025 | 36,58 | 37,95 | 36,58 | 37,20 | 1,69% | 15.390,00 |
| 23.10.2025 | 37,66 | 37,66 | 35,75 | 36,58 | -2,48% | 67.746,00 |
| 22.10.2025 | 37,92 | 38,58 | 37,32 | 37,51 | 1,43% | 30.104,00 |
| 21.10.2025 | 35,10 | 37,15 | 35,10 | 36,98 | 6,91% | 22.527,00 |
| 20.10.2025 | 34,14 | 34,70 | 33,54 | 34,59 | 1,68% | 22.358,00 |
| 17.10.2025 | 34,18 | 34,36 | 33,86 | 34,02 | -0,26% | 14.696,00 |
| 16.10.2025 | 36,02 | 36,02 | 33,92 | 34,11 | -5,64% | 17.439,00 |
| 15.10.2025 | 36,65 | 36,89 | 35,85 | 36,15 | -0,93% | 16.812,00 |
| 14.10.2025 | 34,85 | 36,57 | 34,85 | 36,49 | 3,28% | 40.893,00 |
| 13.10.2025 | 35,27 | 35,79 | 35,00 | 35,33 | 1,79% | 32.862,00 |
| 10.10.2025 | 36,23 | 36,30 | 34,71 | 34,71 | -4,17% | 15.348,00 |
| 09.10.2025 | 36,45 | 36,47 | 36,12 | 36,22 | -0,66% | 10.953,00 |
| 08.10.2025 | 36,60 | 36,62 | 36,01 | 36,46 | -0,22% | 16.008,00 |
| 07.10.2025 | 36,52 | 36,91 | 36,41 | 36,54 | 0,14% | 17.572,00 |
| 06.10.2025 | 36,57 | 37,04 | 36,21 | 36,49 | 1,02% | 24.099,00 |
| 03.10.2025 | 36,24 | 36,69 | 36,00 | 36,12 | 0,78% | 2.101,00 |
| 02.10.2025 | 36,08 | 36,44 | 35,60 | 35,84 | -1,65% | 11.230,00 |
| 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 |