43,860$
-0,72%
Echtzeit-Aktienkurs First United Corp
Bid:
Ask:
Aktienkurse zur First United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 43,72 | 44,18 | 43,67 | 43,86 | -0,52% | 4.839,00 |
| 21.07.2026 | 44,60 | 45,00 | 43,08 | 44,09 | -1,28% | 42.179,00 |
| 20.07.2026 | 45,09 | 45,09 | 44,00 | 44,66 | -1,52% | 18.302,00 |
| 17.07.2026 | 45,48 | 46,25 | 43,59 | 45,35 | -1,22% | 21.593,00 |
| 16.07.2026 | 44,85 | 46,00 | 44,85 | 45,91 | 2,41% | 23.590,00 |
| 15.07.2026 | 45,10 | 45,31 | 44,38 | 44,83 | 0,72% | 25.957,00 |
| 14.07.2026 | 44,82 | 45,85 | 43,84 | 44,51 | -0,85% | 42.701,00 |
| 13.07.2026 | 43,06 | 45,30 | 43,06 | 44,89 | 1,15% | 25.351,00 |
| 10.07.2026 | 44,01 | 44,45 | 43,07 | 44,38 | 1,09% | 19.432,00 |
| 09.07.2026 | 43,19 | 44,00 | 43,17 | 43,90 | 0,97% | 14.869,00 |
| 08.07.2026 | 43,93 | 43,95 | 41,86 | 43,48 | -1,07% | 15.741,00 |
| 07.07.2026 | 44,20 | 44,59 | 43,63 | 43,95 | -0,48% | 23.138,00 |
| 06.07.2026 | 44,53 | 44,64 | 43,51 | 44,16 | -0,83% | 23.171,00 |
| 02.07.2026 | 46,07 | 46,07 | 44,05 | 44,53 | -3,82% | 18.062,00 |
| 01.07.2026 | 44,50 | 46,30 | 44,15 | 46,30 | 4,21% | 28.565,00 |
| 30.06.2026 | 44,90 | 44,90 | 43,52 | 44,43 | -1,05% | 32.681,00 |
| 29.06.2026 | 45,30 | 45,47 | 43,99 | 44,90 | -1,10% | 36.914,00 |
| 26.06.2026 | 43,54 | 45,98 | 42,88 | 45,40 | 5,43% | 147.877,00 |
| 25.06.2026 | 43,32 | 43,71 | 42,96 | 43,06 | -0,92% | 5.661,00 |
| 24.06.2026 | 43,44 | 43,72 | 42,54 | 43,46 | 0,72% | 17.128,00 |
| 23.06.2026 | 42,35 | 43,22 | 42,15 | 43,15 | 2,13% | 14.734,00 |
| 22.06.2026 | 42,51 | 43,12 | 41,79 | 42,25 | -0,78% | 12.578,00 |
| 18.06.2026 | 41,50 | 42,66 | 41,10 | 42,58 | 3,96% | 62.135,00 |
| 17.06.2026 | 41,99 | 42,00 | 40,83 | 40,96 | -0,94% | 26.987,00 |
| 16.06.2026 | 41,81 | 42,01 | 41,17 | 41,35 | -0,27% | 15.410,00 |
| 15.06.2026 | 42,06 | 42,83 | 41,26 | 41,46 | -0,98% | 15.823,00 |
| 12.06.2026 | 41,59 | 42,35 | 41,59 | 41,87 | 0,53% | 25.738,00 |
| 11.06.2026 | 41,92 | 41,95 | 41,55 | 41,65 | 0,17% | 26.709,00 |
| 10.06.2026 | 41,49 | 41,85 | 41,16 | 41,58 | 1,51% | 33.995,00 |
| 09.06.2026 | 40,57 | 41,52 | 40,57 | 40,96 | 1,71% | 32.627,00 |
| 08.06.2026 | 39,99 | 40,56 | 39,99 | 40,27 | 1,38% | 31.165,00 |
| 05.06.2026 | 39,65 | 40,00 | 39,15 | 39,72 | 0,10% | 23.700,00 |
| 04.06.2026 | 38,40 | 39,68 | 38,32 | 39,68 | 4,79% | 9.359,00 |
| 03.06.2026 | 38,82 | 39,24 | 37,87 | 37,87 | -3,53% | 14.302,00 |
| 02.06.2026 | 38,86 | 39,44 | 38,86 | 39,25 | 0,98% | 8.297,00 |
| 01.06.2026 | 39,61 | 39,76 | 38,55 | 38,87 | -1,69% | 12.611,00 |
| 29.05.2026 | 39,34 | 39,85 | 39,01 | 39,54 | 1,50% | 12.595,00 |
| 28.05.2026 | 38,59 | 39,00 | 38,58 | 38,96 | 0,30% | 9.582,00 |
| 27.05.2026 | 38,17 | 38,84 | 37,78 | 38,84 | 2,24% | 40.934,00 |
| 26.05.2026 | 37,46 | 38,33 | 37,46 | 37,99 | 2,26% | 21.681,00 |
| 22.05.2026 | 37,33 | 37,43 | 36,88 | 37,15 | -1,07% | 11.540,00 |
| 21.05.2026 | 36,88 | 37,66 | 36,76 | 37,55 | 0,05% | 13.205,00 |
| 20.05.2026 | 37,33 | 37,64 | 37,09 | 37,53 | 1,57% | 12.179,00 |
| 19.05.2026 | 36,97 | 37,13 | 36,64 | 36,95 | -0,27% | 10.622,00 |
| 18.05.2026 | 37,10 | 37,35 | 36,91 | 37,05 | 0,41% | 18.965,00 |
| 15.05.2026 | 37,15 | 37,15 | 36,82 | 36,90 | -1,28% | 29.322,00 |
| 14.05.2026 | 37,17 | 37,56 | 36,91 | 37,38 | 0,95% | 12.841,00 |
| 13.05.2026 | 37,20 | 38,14 | 36,90 | 37,03 | 0,16% | 14.246,00 |
| 12.05.2026 | 37,31 | 37,31 | 36,90 | 36,97 | -0,73% | 10.956,00 |
| 11.05.2026 | 37,94 | 37,94 | 36,92 | 37,24 | -2,77% | 19.766,00 |
| 08.05.2026 | 37,97 | 38,30 | 37,70 | 38,30 | 0,13% | 5.738,00 |
| 07.05.2026 | 37,89 | 38,47 | 37,19 | 38,25 | 1,51% | 9.023,00 |
| 06.05.2026 | 37,19 | 37,89 | 37,19 | 37,68 | 0,75% | 9.326,00 |
| 05.05.2026 | 37,18 | 38,10 | 37,18 | 37,40 | 1,36% | 13.538,00 |
| 04.05.2026 | 37,11 | 37,51 | 36,90 | 36,90 | -0,94% | 13.524,00 |
| 01.05.2026 | 37,43 | 38,11 | 37,05 | 37,25 | 0,51% | 8.300,00 |
| 30.04.2026 | 37,01 | 37,47 | 36,90 | 37,06 | -0,66% | 13.968,00 |
| 29.04.2026 | 38,10 | 38,10 | 37,00 | 37,31 | -3,00% | 7.933,00 |
| 28.04.2026 | 38,09 | 38,46 | 37,55 | 38,46 | 1,45% | 6.884,00 |
| 27.04.2026 | 38,04 | 38,34 | 37,65 | 37,91 | -0,71% | 8.813,00 |
| 24.04.2026 | 38,15 | 38,58 | 37,78 | 38,18 | 0,58% | 6.883,00 |
| 23.04.2026 | 37,78 | 38,04 | 37,41 | 37,96 | 0,42% | 10.246,00 |
| 22.04.2026 | 37,91 | 38,46 | 37,63 | 37,80 | -0,26% | 9.398,00 |
| 21.04.2026 | 38,62 | 38,62 | 37,39 | 37,90 | 1,12% | 20.523,00 |
| 20.04.2026 | 38,27 | 38,68 | 37,48 | 37,48 | -0,37% | 6.738,00 |
| 17.04.2026 | 37,61 | 38,21 | 37,46 | 37,62 | 0,19% | 9.540,00 |
| 16.04.2026 | 37,75 | 37,82 | 37,22 | 37,55 | 0,13% | 11.208,00 |
| 15.04.2026 | 37,70 | 38,69 | 37,50 | 37,50 | -0,69% | 5.948,00 |
| 14.04.2026 | 38,36 | 38,60 | 37,75 | 37,76 | -1,01% | 8.292,00 |
| 13.04.2026 | 38,26 | 38,56 | 38,07 | 38,15 | -0,30% | 6.192,00 |
| 10.04.2026 | 38,70 | 38,70 | 38,21 | 38,26 | -2,55% | 3.967,00 |
| 09.04.2026 | 38,18 | 39,26 | 38,18 | 39,26 | 1,87% | 8.954,00 |
| 08.04.2026 | 37,56 | 38,88 | 37,41 | 38,54 | 3,44% | 13.073,00 |
| 07.04.2026 | 37,32 | 37,32 | 37,13 | 37,26 | -0,32% | 7.125,00 |
| 06.04.2026 | 37,39 | 37,39 | 37,35 | 37,38 | 0,97% | 4.232,00 |
| 02.04.2026 | 36,69 | 37,02 | 36,27 | 37,02 | 0,65% | 2.994,00 |
| 01.04.2026 | 37,10 | 37,17 | 36,64 | 36,78 | 1,35% | 7.152,00 |
| 31.03.2026 | 37,07 | 37,07 | 36,29 | 36,29 | -0,55% | 5.772,00 |
| 30.03.2026 | 36,51 | 36,82 | 36,07 | 36,49 | 0,41% | 11.725,00 |
| 27.03.2026 | 36,09 | 36,34 | 35,99 | 36,34 | -1,20% | 6.506,00 |
| 26.03.2026 | 36,65 | 36,80 | 36,56 | 36,78 | 0,22% | 7.934,00 |
| 25.03.2026 | 36,79 | 36,79 | 36,45 | 36,70 | -0,05% | 5.960,00 |
| 24.03.2026 | 37,09 | 37,40 | 36,70 | 36,72 | -0,27% | 7.505,00 |
| 23.03.2026 | 36,07 | 37,30 | 35,99 | 36,82 | 2,08% | 22.720,00 |
| 20.03.2026 | 36,24 | 36,49 | 35,91 | 36,07 | -0,33% | 35.249,00 |
| 19.03.2026 | 35,79 | 36,67 | 35,79 | 36,19 | 1,00% | 8.654,00 |
| 18.03.2026 | 35,90 | 36,03 | 35,75 | 35,83 | -0,47% | 14.576,00 |
| 17.03.2026 | 36,12 | 36,21 | 35,94 | 36,00 | -0,19% | 10.537,00 |
| 16.03.2026 | 35,82 | 36,20 | 35,75 | 36,07 | 0,59% | 6.041,00 |
| 13.03.2026 | 36,13 | 36,14 | 35,84 | 35,86 | -0,75% | 26.450,00 |
| 12.03.2026 | 35,71 | 36,18 | 35,71 | 36,13 | 0,50% | 12.421,00 |
| 11.03.2026 | 35,85 | 36,65 | 35,56 | 35,95 | 0,11% | 11.255,00 |
| 10.03.2026 | 35,97 | 36,58 | 35,90 | 35,91 | -0,91% | 13.111,00 |
| 09.03.2026 | 35,67 | 36,24 | 35,53 | 36,24 | 0,39% | 15.174,00 |
| 06.03.2026 | 35,70 | 36,13 | 35,70 | 36,10 | 0,28% | 52.570,00 |
| 05.03.2026 | 35,80 | 36,10 | 35,77 | 36,00 | -0,28% | 13.983,00 |
| 04.03.2026 | 37,30 | 37,30 | 36,00 | 36,10 | -0,58% | 10.735,00 |
| 03.03.2026 | 35,80 | 36,52 | 35,70 | 36,31 | 1,37% | 10.570,00 |
| 02.03.2026 | 35,27 | 36,23 | 35,20 | 35,82 | 0,99% | 11.327,00 |
| 27.02.2026 | 35,55 | 35,95 | 35,45 | 35,47 | -1,39% | 32.472,00 |