16,550$
0,49%
Echtzeit-Aktienkurs First US Bancshares
Bid:
Ask:
Aktienkurse zur First US Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 16,48 | 16,70 | 16,48 | 16,70 | 0,72% | 2.859,00 |
| 08.09.2026 | 16,48 | 16,58 | 16,47 | 16,58 | 0,61% | 2.077,00 |
| 04.09.2026 | 16,49 | 16,77 | 16,40 | 16,48 | -0,42% | 24.497,00 |
| 03.09.2026 | 16,40 | 16,73 | 16,40 | 16,55 | 0,61% | 3.851,00 |
| 02.09.2026 | 16,59 | 16,61 | 16,40 | 16,45 | 0,30% | 2.662,00 |
| 01.09.2026 | 16,40 | 16,51 | 16,36 | 16,40 | 0,31% | 9.847,00 |
| 31.08.2026 | 16,55 | 16,56 | 16,35 | 16,35 | -0,18% | 5.658,00 |
| 28.08.2026 | 16,49 | 16,49 | 16,35 | 16,38 | -0,40% | 3.950,00 |
| 27.08.2026 | 16,38 | 16,45 | 16,35 | 16,45 | -0,27% | 4.409,00 |
| 26.08.2026 | 16,39 | 16,49 | 16,35 | 16,49 | 0,64% | 1.743,00 |
| 25.08.2026 | 16,60 | 16,60 | 16,39 | 16,39 | -1,30% | 1.126,00 |
| 24.08.2026 | 16,48 | 16,60 | 16,08 | 16,60 | 2,22% | 342.519,00 |
| 21.08.2026 | 16,41 | 16,44 | 16,11 | 16,24 | -1,28% | 8.424,00 |
| 20.08.2026 | 16,45 | 16,54 | 16,30 | 16,45 | -0,24% | 306.693,00 |
| 19.08.2026 | 16,74 | 16,74 | 16,40 | 16,49 | -1,40% | 2.825,00 |
| 18.08.2026 | 16,49 | 16,72 | 16,45 | 16,72 | 1,42% | 3.144,00 |
| 17.08.2026 | 16,45 | 16,49 | 16,40 | 16,49 | 0,18% | 3.363,00 |
| 14.08.2026 | 16,46 | 16,50 | 16,44 | 16,46 | -0,09% | 28.106,00 |
| 13.08.2026 | 16,77 | 16,77 | 16,48 | 16,48 | 0,15% | 1.419,00 |
| 12.08.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 0,00% | 1.859,00 |
| 11.08.2026 | 16,60 | 16,61 | 16,45 | 16,45 | -0,90% | 2.632,00 |
| 10.08.2026 | 16,44 | 16,74 | 16,44 | 16,60 | 0,61% | 2.342,00 |
| 07.08.2026 | 16,50 | 16,50 | 16,48 | 16,50 | 0,30% | 2.107,00 |
| 06.08.2026 | 16,45 | 16,48 | 16,45 | 16,45 | 0,24% | 2.603,00 |
| 05.08.2026 | 16,35 | 16,66 | 16,30 | 16,41 | 1,55% | 3.181,00 |
| 04.08.2026 | 16,68 | 16,68 | 16,16 | 16,16 | -3,58% | 7.261,00 |
| 03.08.2026 | 16,67 | 16,76 | 16,65 | 16,76 | 1,58% | 1.593,00 |
| 31.07.2026 | 16,53 | 16,70 | 16,46 | 16,50 | -0,60% | 988,00 |
| 30.07.2026 | 16,48 | 16,60 | 16,48 | 16,60 | 0,61% | 3.283,00 |
| 29.07.2026 | 16,45 | 16,60 | 16,45 | 16,50 | 0,00% | 2.797,00 |
| 28.07.2026 | 16,51 | 16,68 | 15,80 | 16,50 | 0,06% | 11.462,00 |
| 27.07.2026 | 16,49 | 16,49 | 16,45 | 16,49 | 0,24% | 4.265,00 |
| 24.07.2026 | 16,50 | 16,99 | 15,76 | 16,45 | 0,24% | 31.280,00 |
| 23.07.2026 | 16,40 | 16,41 | 16,39 | 16,41 | -0,24% | 5.137,00 |
| 22.07.2026 | 16,45 | 16,52 | 16,45 | 16,45 | -0,30% | 10.360,00 |
| 21.07.2026 | 16,50 | 16,50 | 16,49 | 16,50 | 0,00% | 2.376,00 |
| 20.07.2026 | 16,60 | 16,75 | 16,40 | 16,50 | 0,00% | 7.406,00 |
| 17.07.2026 | 16,54 | 16,74 | 16,50 | 16,50 | -0,42% | 2.096,00 |
| 16.07.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 0,36% | 1.000,00 |
| 15.07.2026 | 16,70 | 16,70 | 16,51 | 16,51 | 0,00% | 1.010,00 |
| 14.07.2026 | 16,74 | 16,74 | 16,51 | 16,51 | -0,30% | 700,00 |
| 13.07.2026 | 16,94 | 16,98 | 16,51 | 16,56 | 0,30% | 912,00 |
| 10.07.2026 | 16,57 | 16,62 | 16,51 | 16,51 | -2,71% | 835,00 |
| 09.07.2026 | 16,54 | 16,97 | 16,53 | 16,97 | 1,34% | 1.197,00 |
| 08.07.2026 | 16,99 | 16,99 | 16,75 | 16,75 | 1,48% | 3.096,00 |
| 07.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 126,00 |
| 06.07.2026 | 16,60 | 16,60 | 16,50 | 16,50 | 0,00% | 1.582,00 |
| 01.07.2026 | 16,51 | 16,99 | 16,50 | 16,50 | -0,30% | 3.711,00 |
| 30.06.2026 | 16,75 | 16,95 | 16,55 | 16,55 | -2,53% | 1.732,00 |
| 29.06.2026 | 16,70 | 16,98 | 16,70 | 16,98 | 1,37% | 3.719,00 |
| 26.06.2026 | 16,42 | 16,75 | 16,42 | 16,75 | 2,17% | 5.749,00 |
| 25.06.2026 | 16,37 | 16,40 | 16,30 | 16,40 | 0,45% | 3.372,00 |
| 24.06.2026 | 16,30 | 16,49 | 16,27 | 16,32 | -0,17% | 5.197,00 |
| 23.06.2026 | 16,46 | 16,49 | 16,25 | 16,35 | 0,91% | 3.060,00 |
| 22.06.2026 | 16,25 | 16,25 | 16,20 | 16,20 | -1,81% | 874,00 |
| 18.06.2026 | 16,21 | 16,50 | 16,21 | 16,50 | 1,73% | 4.339,00 |
| 17.06.2026 | 16,25 | 16,25 | 16,15 | 16,22 | -0,18% | 1.114,00 |
| 16.06.2026 | 16,30 | 16,30 | 16,20 | 16,25 | 0,00% | 1.759,00 |
| 15.06.2026 | 16,17 | 16,30 | 16,15 | 16,25 | 0,49% | 2.714,00 |
| 12.06.2026 | 16,23 | 16,23 | 16,17 | 16,17 | -0,80% | 2.376,00 |
| 11.06.2026 | 16,29 | 16,49 | 16,27 | 16,30 | 0,00% | 3.591,00 |
| 10.06.2026 | 16,30 | 16,40 | 16,19 | 16,30 | -0,91% | 2.513,00 |
| 09.06.2026 | 15,95 | 16,45 | 15,95 | 16,45 | 3,46% | 3.758,00 |
| 08.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,61% | 714,00 |
| 05.06.2026 | 15,91 | 16,16 | 15,91 | 16,16 | -0,19% | 748,00 |
| 03.06.2026 | 16,00 | 16,19 | 16,00 | 16,19 | 1,17% | 20,00 |
| 02.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,05% | 314,00 |
| 01.06.2026 | 16,00 | 16,19 | 15,99 | 16,00 | -0,03% | 6.837,00 |
| 29.05.2026 | 15,89 | 16,00 | 15,85 | 16,00 | 1,59% | 56.329,00 |
| 28.05.2026 | 16,00 | 16,00 | 15,75 | 15,75 | -1,56% | 11.924,00 |
| 27.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 684,00 |
| 26.05.2026 | 15,95 | 16,00 | 15,89 | 16,00 | 0,63% | 1.256,00 |
| 22.05.2026 | 15,90 | 16,05 | 15,89 | 15,90 | -0,53% | 10.685,00 |
| 21.05.2026 | 15,99 | 15,99 | 15,86 | 15,99 | 0,86% | 1.048,00 |
| 20.05.2026 | 15,95 | 15,95 | 15,85 | 15,85 | -1,57% | 540,00 |
| 19.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,97% | 314,00 |
| 18.05.2026 | 16,09 | 16,09 | 15,95 | 15,95 | -0,34% | 1.480,00 |
| 15.05.2026 | 15,99 | 16,00 | 15,95 | 16,00 | -0,93% | 3.456,00 |
| 14.05.2026 | 15,90 | 16,19 | 15,80 | 16,15 | 1,57% | 5.661,00 |
| 13.05.2026 | 15,90 | 16,00 | 15,80 | 15,90 | -0,62% | 2.526,00 |
| 12.05.2026 | 15,85 | 16,20 | 15,75 | 16,00 | 0,79% | 1.882,00 |
| 11.05.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -0,47% | 576,00 |
| 08.05.2026 | 16,19 | 16,19 | 15,95 | 15,95 | -0,31% | 18.019,00 |
| 07.05.2026 | 16,00 | 16,00 | 15,98 | 16,00 | 0,31% | 4.803,00 |
| 06.05.2026 | 15,95 | 15,95 | 15,95 | 15,95 | 0,31% | 1.003,00 |
| 05.05.2026 | 15,92 | 15,92 | 15,90 | 15,90 | -0,38% | 2.515,00 |
| 04.05.2026 | 16,00 | 16,08 | 15,95 | 15,96 | -2,03% | 3.839,00 |
| 29.04.2026 | 16,25 | 16,29 | 16,24 | 16,29 | 1,88% | 2.966,00 |
| 28.04.2026 | 15,98 | 15,99 | 15,75 | 15,99 | 1,91% | 830,00 |
| 27.04.2026 | 16,20 | 16,25 | 15,34 | 15,69 | 1,16% | 21.486,00 |
| 24.04.2026 | 15,85 | 15,85 | 15,50 | 15,51 | -2,51% | 13.055,00 |
| 23.04.2026 | 15,93 | 15,93 | 15,91 | 15,91 | -1,64% | 552,00 |
| 22.04.2026 | 15,97 | 16,18 | 15,97 | 16,18 | 2,05% | 405,00 |
| 21.04.2026 | 15,79 | 15,85 | 15,79 | 15,85 | 0,83% | 1.273,00 |
| 20.04.2026 | 16,00 | 16,08 | 15,72 | 15,72 | -1,75% | 4.371,00 |
| 16.04.2026 | 15,73 | 16,00 | 15,73 | 16,00 | -0,25% | 536,00 |
| 15.04.2026 | 15,72 | 16,04 | 15,70 | 16,04 | 1,07% | 4.431,00 |
| 14.04.2026 | 15,63 | 15,87 | 15,63 | 15,87 | 1,41% | 3.850,00 |
| 13.04.2026 | 15,59 | 15,65 | 15,59 | 15,65 | 0,00% | 649,00 |
| 10.04.2026 | 15,64 | 15,65 | 15,59 | 15,65 | 0,06% | 17.338,00 |