18,690$
50,24%
Echtzeit-Aktienkurs First US Bancshares
Bid:
Ask:
Aktienkurse zur First US Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 12,90 | 13,21 | 12,80 | 13,21 | 4,76% | 1.267,00 |
| 17.07.2025 | 12,94 | 12,94 | 12,61 | 12,61 | -1,10% | 2.606,00 |
| 16.07.2025 | 12,82 | 12,82 | 12,75 | 12,75 | 0,24% | 2.811,00 |
| 15.07.2025 | 12,80 | 12,80 | 12,72 | 12,72 | -4,00% | 1.398,00 |
| 14.07.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 4,00% | 595,00 |
| 11.07.2025 | 12,57 | 12,74 | 12,57 | 12,74 | -1,99% | 523,00 |
| 10.07.2025 | 13,01 | 13,01 | 12,56 | 13,00 | -0,01% | 2.874,00 |
| 09.07.2025 | 13,00 | 13,23 | 12,94 | 13,00 | 1,17% | 1.400,00 |
| 08.07.2025 | 12,99 | 12,99 | 12,85 | 12,85 | 1,58% | 2.805,00 |
| 07.07.2025 | 12,56 | 12,96 | 12,56 | 12,65 | 0,72% | 1.895,00 |
| 03.07.2025 | 12,95 | 12,95 | 12,56 | 12,56 | -3,31% | 782,00 |
| 02.07.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 1,88% | 479,00 |
| 01.07.2025 | 12,99 | 12,99 | 12,75 | 12,75 | 1,27% | 2.726,00 |
| 30.06.2025 | 12,95 | 12,95 | 12,53 | 12,59 | -3,08% | 3.527,00 |
| 27.06.2025 | 12,73 | 12,99 | 12,55 | 12,99 | 0,00% | 6.819,00 |
| 26.06.2025 | 12,65 | 13,10 | 12,63 | 12,99 | 2,93% | 4.152,00 |
| 25.06.2025 | 13,00 | 13,00 | 12,55 | 12,62 | -4,54% | 591,00 |
| 24.06.2025 | 13,17 | 13,25 | 13,00 | 13,22 | 0,38% | 2.019,00 |
| 23.06.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 3,38% | 1.358,00 |
| 20.06.2025 | 12,85 | 12,85 | 12,70 | 12,74 | -3,78% | 1.671,00 |
| 18.06.2025 | 12,61 | 13,24 | 12,57 | 13,24 | 2,87% | 3.240,00 |
| 17.06.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 2,55% | 1.348,00 |
| 16.06.2025 | 12,46 | 12,59 | 12,46 | 12,55 | 0,24% | 4.771,00 |
| 12.06.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,67% | 786,00 |
| 10.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,67% | 960,00 |
| 09.06.2025 | 12,75 | 12,75 | 12,52 | 12,52 | -0,99% | 3.510,00 |
| 05.06.2025 | 12,64 | 12,65 | 12,64 | 12,65 | 1,00% | 924,00 |
| 04.06.2025 | 12,72 | 12,72 | 12,52 | 12,52 | -0,32% | 4.020,00 |
| 03.06.2025 | 12,87 | 12,87 | 12,56 | 12,56 | 0,27% | 1.043,00 |
| 02.06.2025 | 12,50 | 12,70 | 12,50 | 12,53 | -2,71% | 792,00 |
| 30.05.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,04% | 1.192,00 |
| 29.05.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,00% | 710,00 |
| 28.05.2025 | 12,57 | 12,88 | 12,52 | 12,88 | 0,94% | 4.844,00 |
| 27.05.2025 | 12,50 | 12,97 | 12,50 | 12,76 | -2,45% | 12.620,00 |
| 22.05.2025 | 12,93 | 13,08 | 12,93 | 13,08 | 0,62% | 755,00 |
| 20.05.2025 | 13,02 | 13,02 | 13,00 | 13,00 | -0,23% | 516,00 |
| 16.05.2025 | 12,91 | 13,25 | 12,91 | 13,03 | -1,14% | 6.045,00 |
| 15.05.2025 | 12,97 | 13,20 | 12,66 | 13,18 | 4,60% | 4.098,00 |
| 14.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 799,00 |
| 13.05.2025 | 12,98 | 13,00 | 12,98 | 13,00 | 3,59% | 2.502,00 |
| 12.05.2025 | 12,79 | 12,85 | 12,53 | 12,55 | 0,32% | 4.112,00 |
| 09.05.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -0,05% | 432,00 |
| 08.05.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 0,13% | 508,00 |