32,500$
-1,52%
Echtzeit-Aktienkurs First United Corp
Bid:
Ask:
Aktienkurse zur First United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 32,95 | 32,95 | 32,49 | 32,50 | -1,52% | 2.496,00 |
| 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 |
| 27.11.2024 | 35,78 | 35,89 | 35,56 | 35,56 | 0,08% | 16.422,00 |
| 26.11.2024 | 35,63 | 35,77 | 35,46 | 35,53 | 0,11% | 24.869,00 |
| 25.11.2024 | 35,00 | 35,57 | 34,99 | 35,49 | 1,49% | 71.074,00 |
| 22.11.2024 | 34,80 | 34,99 | 34,80 | 34,97 | 1,66% | 24.101,00 |
| 21.11.2024 | 34,30 | 34,50 | 34,18 | 34,40 | 0,58% | 17.774,00 |
| 20.11.2024 | 34,50 | 34,60 | 34,04 | 34,20 | -0,58% | 14.020,00 |
| 19.11.2024 | 34,40 | 34,57 | 34,20 | 34,40 | -0,12% | 12.065,00 |
| 18.11.2024 | 34,75 | 34,80 | 34,43 | 34,44 | -0,52% | 14.967,00 |
| 15.11.2024 | 34,64 | 34,75 | 34,50 | 34,62 | 0,23% | 21.864,00 |
| 14.11.2024 | 34,70 | 35,00 | 32,51 | 34,54 | -0,68% | 21.177,00 |
| 13.11.2024 | 35,00 | 35,00 | 34,70 | 34,78 | -0,44% | 18.073,00 |
| 12.11.2024 | 34,89 | 35,00 | 34,85 | 34,93 | 0,32% | 25.659,00 |
| 11.11.2024 | 34,03 | 34,94 | 34,03 | 34,82 | 2,56% | 24.912,00 |
| 08.11.2024 | 34,06 | 34,06 | 33,81 | 33,95 | 0,89% | 15.917,00 |
| 07.11.2024 | 34,05 | 34,05 | 33,28 | 33,65 | -1,06% | 23.504,00 |
| 06.11.2024 | 32,50 | 34,14 | 32,50 | 34,01 | 7,02% | 42.569,00 |
| 05.11.2024 | 31,79 | 31,83 | 31,78 | 31,78 | 0,51% | 4.869,00 |
| 04.11.2024 | 31,55 | 31,76 | 31,52 | 31,62 | -0,19% | 15.440,00 |
| 01.11.2024 | 31,82 | 31,99 | 31,66 | 31,68 | -0,19% | 13.171,00 |
| 31.10.2024 | 31,66 | 31,95 | 31,60 | 31,74 | 0,28% | 18.153,00 |
| 30.10.2024 | 31,07 | 31,71 | 31,07 | 31,65 | 1,70% | 20.683,00 |
| 29.10.2024 | 31,24 | 31,24 | 31,05 | 31,12 | -0,36% | 24.353,00 |
| 28.10.2024 | 31,16 | 31,32 | 31,16 | 31,23 | 0,52% | 15.995,00 |
| 25.10.2024 | 31,34 | 31,34 | 30,90 | 31,07 | -0,42% | 27.252,00 |
| 24.10.2024 | 31,05 | 31,31 | 31,00 | 31,20 | 0,14% | 15.437,00 |
| 23.10.2024 | 31,10 | 31,39 | 31,01 | 31,16 | -0,18% | 18.357,00 |
| 22.10.2024 | 31,59 | 31,59 | 31,14 | 31,21 | -0,35% | 10.463,00 |
| 21.10.2024 | 31,62 | 31,93 | 31,28 | 31,32 | -0,67% | 23.890,00 |
| 18.10.2024 | 31,50 | 31,58 | 31,23 | 31,53 | -0,69% | 22.966,00 |
| 17.10.2024 | 31,62 | 31,93 | 31,62 | 31,75 | 0,16% | 24.114,00 |
| 16.10.2024 | 31,20 | 31,71 | 31,20 | 31,70 | 1,90% | 12.305,00 |
| 15.10.2024 | 31,18 | 31,66 | 31,11 | 31,11 | 0,65% | 16.378,00 |
| 14.10.2024 | 30,95 | 31,14 | 30,89 | 30,91 | 0,36% | 8.203,00 |
| 11.10.2024 | 29,71 | 31,20 | 29,70 | 30,80 | 3,18% | 20.166,00 |
| 10.10.2024 | 29,90 | 29,98 | 29,30 | 29,85 | -0,17% | 7.951,00 |
| 09.10.2024 | 29,73 | 30,05 | 29,72 | 29,90 | 0,61% | 12.606,00 |
| 08.10.2024 | 29,55 | 29,80 | 29,55 | 29,72 | 0,07% | 7.492,00 |
| 07.10.2024 | 29,54 | 30,48 | 29,48 | 29,70 | 0,00% | 10.761,00 |
| 04.10.2024 | 30,00 | 30,12 | 29,60 | 29,70 | 0,27% | 7.447,00 |
| 03.10.2024 | 29,79 | 29,79 | 29,47 | 29,62 | -0,40% | 11.122,00 |
| 02.10.2024 | 29,91 | 29,91 | 29,65 | 29,74 | -0,13% | 9.102,00 |
| 01.10.2024 | 30,86 | 30,86 | 29,48 | 29,78 | -0,20% | 8.520,00 |
| 30.09.2024 | 29,65 | 30,13 | 29,65 | 29,84 | 0,34% | 37.513,00 |
| 27.09.2024 | 29,91 | 30,00 | 29,70 | 29,74 | -0,03% | 7.292,00 |
| 26.09.2024 | 30,07 | 30,07 | 29,63 | 29,75 | -0,13% | 14.025,00 |
| 25.09.2024 | 29,72 | 29,94 | 29,58 | 29,79 | -0,37% | 17.484,00 |
| 24.09.2024 | 30,13 | 30,33 | 29,80 | 29,90 | -0,17% | 11.358,00 |
| 23.09.2024 | 30,14 | 30,23 | 29,76 | 29,95 | -0,13% | 11.827,00 |
| 20.09.2024 | 30,62 | 30,93 | 29,86 | 29,99 | -2,38% | 39.862,00 |
| 19.09.2024 | 29,93 | 30,92 | 29,93 | 30,72 | 3,26% | 40.449,00 |
| 18.09.2024 | 29,58 | 30,03 | 29,58 | 29,75 | 0,47% | 17.796,00 |
| 17.09.2024 | 29,17 | 29,90 | 29,01 | 29,61 | 1,58% | 24.091,00 |
| 16.09.2024 | 29,03 | 29,25 | 28,86 | 29,15 | 0,62% | 23.924,00 |
| 13.09.2024 | 28,85 | 29,24 | 28,74 | 28,97 | 0,56% | 22.517,00 |
| 12.09.2024 | 28,69 | 28,83 | 28,69 | 28,81 | 0,14% | 7.854,00 |
| 11.09.2024 | 28,52 | 28,78 | 28,33 | 28,77 | 0,24% | 16.586,00 |
| 10.09.2024 | 28,63 | 28,80 | 28,44 | 28,70 | 0,00% | 12.075,00 |
| 09.09.2024 | 28,64 | 28,84 | 28,60 | 28,70 | 0,03% | 17.586,00 |
| 06.09.2024 | 28,83 | 28,83 | 28,47 | 28,69 | -0,05% | 13.965,00 |
| 05.09.2024 | 28,79 | 28,90 | 28,47 | 28,71 | 0,02% | 12.840,00 |
| 04.09.2024 | 28,86 | 28,87 | 28,47 | 28,70 | -0,42% | 7.552,00 |
| 03.09.2024 | 28,70 | 29,02 | 28,70 | 28,82 | -0,14% | 18.746,00 |
| 30.08.2024 | 28,76 | 28,90 | 28,76 | 28,86 | 0,21% | 12.308,00 |
| 29.08.2024 | 28,65 | 28,86 | 28,42 | 28,80 | 0,42% | 20.006,00 |
| 28.08.2024 | 28,60 | 28,87 | 28,22 | 28,68 | 0,00% | 27.293,00 |