13,290$
0,68%
Echtzeit-Aktienkurs First US Bancshares
Bid:
Ask:
Aktienkurse zur First US Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 12,90 | 13,60 | 12,90 | 13,30 | 0,76% | 6.512,00 |
| 16.12.2025 | 13,81 | 14,15 | 12,81 | 13,20 | -6,38% | 29.514,00 |
| 15.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 1.079,00 |
| 12.12.2025 | 14,55 | 14,55 | 14,30 | 14,30 | 0,07% | 18.194,00 |
| 11.12.2025 | 14,02 | 14,29 | 14,02 | 14,29 | 1,35% | 9.659,00 |
| 10.12.2025 | 14,11 | 14,15 | 14,06 | 14,10 | 0,28% | 4.893,00 |
| 09.12.2025 | 14,05 | 14,25 | 13,99 | 14,06 | 0,50% | 6.594,00 |
| 08.12.2025 | 14,48 | 14,48 | 13,99 | 13,99 | -1,14% | 1.834,00 |
| 05.12.2025 | 13,85 | 14,79 | 13,84 | 14,15 | 2,25% | 49.734,00 |
| 04.12.2025 | 13,84 | 13,84 | 13,75 | 13,84 | 0,07% | 3.611,00 |
| 03.12.2025 | 13,70 | 13,83 | 13,70 | 13,83 | 0,95% | 10.518,00 |
| 02.12.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 1,78% | 2.656,00 |
| 01.12.2025 | 13,68 | 13,74 | 13,45 | 13,46 | -0,30% | 6.561,00 |
| 28.11.2025 | 13,44 | 13,73 | 13,44 | 13,50 | -0,07% | 1.536,00 |
| 26.11.2025 | 13,63 | 13,70 | 13,50 | 13,51 | -0,66% | 9.837,00 |
| 25.11.2025 | 13,80 | 13,85 | 13,40 | 13,60 | -1,45% | 59.832,00 |
| 24.11.2025 | 13,85 | 13,90 | 13,80 | 13,80 | -0,36% | 4.608,00 |
| 21.11.2025 | 13,75 | 14,20 | 13,75 | 13,85 | 0,80% | 13.014,00 |
| 20.11.2025 | 13,71 | 13,75 | 13,60 | 13,74 | 1,40% | 5.725,00 |
| 19.11.2025 | 13,52 | 13,64 | 13,51 | 13,55 | 0,37% | 6.852,00 |
| 18.11.2025 | 13,40 | 13,50 | 13,35 | 13,50 | 0,75% | 5.014,00 |
| 17.11.2025 | 13,40 | 13,40 | 13,36 | 13,40 | -0,07% | 2.276,00 |
| 14.11.2025 | 13,59 | 13,84 | 13,40 | 13,41 | -3,53% | 20.352,00 |
| 13.11.2025 | 13,51 | 13,95 | 13,51 | 13,90 | 2,96% | 8.596,00 |
| 12.11.2025 | 13,49 | 13,73 | 13,45 | 13,50 | -0,81% | 5.878,00 |
| 11.11.2025 | 13,51 | 13,91 | 13,50 | 13,61 | 1,19% | 13.376,00 |
| 10.11.2025 | 13,25 | 13,52 | 13,25 | 13,45 | 1,89% | 1.098,00 |
| 07.11.2025 | 13,21 | 13,21 | 13,20 | 13,20 | 0,23% | 3.462,00 |
| 06.11.2025 | 13,01 | 13,17 | 13,01 | 13,17 | -2,88% | 1.181,00 |
| 05.11.2025 | 12,90 | 13,56 | 12,90 | 13,56 | 5,36% | 1.966,00 |
| 04.11.2025 | 13,30 | 13,30 | 12,87 | 12,87 | -2,87% | 15.649,00 |
| 03.11.2025 | 13,03 | 13,50 | 13,03 | 13,25 | 8,25% | 9.499,00 |
| 31.10.2025 | 12,23 | 12,24 | 12,23 | 12,24 | -2,50% | 27,00 |
| 30.10.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 3,33% | 2.023,00 |
| 29.10.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -2,17% | 8.239,00 |
| 28.10.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -2,20% | 243,00 |
| 27.10.2025 | 12,25 | 12,75 | 12,25 | 12,70 | 2,75% | 1.059,00 |
| 24.10.2025 | 12,36 | 12,37 | 12,33 | 12,36 | 0,08% | 2.301,00 |
| 22.10.2025 | 13,30 | 13,30 | 12,35 | 12,35 | 1,56% | 4.607,00 |
| 21.10.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -1,86% | 180,00 |
| 17.10.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 1,06% | 592,00 |
| 16.10.2025 | 12,44 | 12,44 | 12,15 | 12,26 | -0,53% | 5.496,00 |
| 15.10.2025 | 12,35 | 12,35 | 12,25 | 12,33 | -0,92% | 637,00 |
| 14.10.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,00% | 450,00 |
| 13.10.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,89% | 505,00 |
| 10.10.2025 | 12,33 | 12,33 | 12,15 | 12,33 | 0,04% | 1.942,00 |
| 09.10.2025 | 12,33 | 12,33 | 12,16 | 12,33 | 0,00% | 1.007,00 |
| 08.10.2025 | 12,19 | 12,41 | 12,19 | 12,33 | -1,00% | 1.787,00 |
| 07.10.2025 | 12,43 | 12,45 | 12,43 | 12,45 | 2,22% | 2.299,00 |
| 06.10.2025 | 12,19 | 12,19 | 12,18 | 12,18 | 0,91% | 1.508,00 |
| 02.10.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -2,19% | 1.043,00 |
| 01.10.2025 | 12,20 | 12,37 | 12,02 | 12,34 | 2,66% | 3.115,00 |
| 30.09.2025 | 12,06 | 12,10 | 12,02 | 12,02 | -0,38% | 2.354,00 |
| 29.09.2025 | 12,02 | 12,07 | 12,02 | 12,07 | -2,61% | 2.341,00 |
| 26.09.2025 | 12,01 | 12,39 | 12,00 | 12,39 | 3,25% | 10.212,00 |
| 25.09.2025 | 12,00 | 12,10 | 12,00 | 12,00 | -1,88% | 16.644,00 |
| 24.09.2025 | 12,51 | 12,51 | 12,05 | 12,23 | -0,41% | 1.106,00 |
| 23.09.2025 | 12,14 | 12,34 | 12,01 | 12,28 | -3,80% | 3.278,00 |
| 22.09.2025 | 13,50 | 13,50 | 12,77 | 12,77 | -6,76% | 901,00 |
| 19.09.2025 | 12,31 | 13,69 | 12,15 | 13,69 | 7,80% | 15.533,00 |
| 17.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,89% | 1.011,00 |
| 16.09.2025 | 13,53 | 13,53 | 12,22 | 12,22 | 0,91% | 3.011,00 |
| 15.09.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 0,95% | 1.880,00 |
| 12.09.2025 | 11,59 | 12,12 | 11,59 | 12,00 | 2,48% | 15.450,00 |
| 11.09.2025 | 12,22 | 12,22 | 11,68 | 11,71 | -8,01% | 2.019,00 |
| 10.09.2025 | 12,73 | 12,73 | 12,69 | 12,73 | 9,62% | 288,00 |
| 09.09.2025 | 12,73 | 12,73 | 11,61 | 11,61 | -3,47% | 1.646,00 |
| 08.09.2025 | 12,24 | 12,24 | 12,03 | 12,03 | 0,17% | 749,00 |
| 05.09.2025 | 11,22 | 12,14 | 11,22 | 12,01 | -1,07% | 12.891,00 |
| 04.09.2025 | 11,10 | 12,14 | 11,10 | 12,14 | 10,36% | 14.000,00 |
| 03.09.2025 | 11,33 | 11,33 | 11,00 | 11,00 | -2,91% | 633,00 |
| 02.09.2025 | 12,23 | 12,23 | 11,33 | 11,33 | -9,00% | 3.361,00 |
| 29.08.2025 | 11,09 | 12,45 | 11,09 | 12,45 | 14,43% | 8.153,00 |
| 28.08.2025 | 10,82 | 10,88 | 10,81 | 10,88 | 0,65% | 3.347,00 |
| 27.08.2025 | 11,19 | 11,19 | 10,81 | 10,81 | -6,66% | 2.231,00 |
| 26.08.2025 | 11,81 | 11,81 | 11,58 | 11,58 | -1,93% | 2.421,00 |
| 25.08.2025 | 11,77 | 12,15 | 11,77 | 11,81 | -5,04% | 1.627,00 |
| 22.08.2025 | 11,80 | 12,44 | 11,80 | 12,44 | 5,84% | 1.475,00 |
| 21.08.2025 | 11,74 | 11,75 | 11,74 | 11,75 | -5,47% | 2.023,00 |
| 20.08.2025 | 11,11 | 12,43 | 11,11 | 12,43 | 12,59% | 5.562,00 |
| 19.08.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -5,40% | 2.505,00 |
| 18.08.2025 | 11,92 | 12,00 | 11,67 | 11,67 | -3,63% | 2.753,00 |
| 15.08.2025 | 11,91 | 12,20 | 11,71 | 12,11 | 3,06% | 4.520,00 |
| 14.08.2025 | 11,97 | 12,00 | 10,30 | 11,75 | -1,84% | 5.612,00 |
| 13.08.2025 | 13,20 | 13,24 | 11,97 | 11,97 | -6,48% | 5.347,00 |
| 12.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,55% | 346,00 |
| 11.08.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -0,93% | 880,00 |
| 08.08.2025 | 13,03 | 13,03 | 12,85 | 12,85 | 0,94% | 1.308,00 |
| 07.08.2025 | 12,78 | 13,12 | 12,73 | 12,73 | -2,97% | 5.262,00 |
| 04.08.2025 | 13,12 | 13,12 | 12,94 | 13,12 | 1,23% | 1.290,00 |
| 01.08.2025 | 13,14 | 13,35 | 12,96 | 12,96 | -1,67% | 3.850,00 |
| 31.07.2025 | 13,29 | 13,29 | 13,10 | 13,18 | -0,15% | 826,00 |
| 30.07.2025 | 13,40 | 13,40 | 13,20 | 13,20 | 2,80% | 778,00 |
| 29.07.2025 | 13,10 | 13,42 | 12,83 | 12,84 | -4,89% | 3.273,00 |
| 28.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,90% | 44,00 |
| 25.07.2025 | 13,20 | 13,40 | 12,95 | 13,12 | 1,08% | 4.613,00 |
| 24.07.2025 | 13,11 | 13,11 | 12,98 | 12,98 | -1,03% | 2.836,00 |
| 23.07.2025 | 12,87 | 13,25 | 12,87 | 13,12 | 2,46% | 4.633,00 |
| 22.07.2025 | 12,91 | 12,91 | 12,80 | 12,80 | -3,32% | 1.832,00 |
| 21.07.2025 | 13,25 | 13,25 | 13,24 | 13,24 | 0,23% | 1.237,00 |