16,230$
-9,53%
Echtzeit-Aktienkurs Fulton Financial Corp
Bid:
Ask:
Aktienkurse zur Fulton Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,17 | 17,31 | 16,23 | 16,24 | -9,48% | 2.390.965,00 |
| 02.04.2025 | 17,50 | 17,96 | 17,50 | 17,94 | 0,73% | 1.606.380,00 |
| 01.04.2025 | 17,81 | 17,93 | 17,55 | 17,81 | -1,55% | 1.121.110,00 |
| 31.03.2025 | 17,80 | 18,16 | 17,70 | 18,09 | 0,67% | 1.237.839,00 |
| 28.03.2025 | 18,18 | 18,30 | 17,81 | 17,97 | -1,59% | 957.934,00 |
| 27.03.2025 | 18,35 | 18,44 | 18,12 | 18,26 | -0,65% | 839.220,00 |
| 26.03.2025 | 18,32 | 18,64 | 18,23 | 18,38 | 0,44% | 1.088.460,00 |
| 25.03.2025 | 18,49 | 18,51 | 18,29 | 18,30 | -0,54% | 1.171.096,00 |
| 24.03.2025 | 18,27 | 18,49 | 18,20 | 18,40 | 2,11% | 1.006.412,00 |
| 21.03.2025 | 18,13 | 18,26 | 17,87 | 18,02 | -0,77% | 5.411.433,00 |
| 20.03.2025 | 18,22 | 18,53 | 18,14 | 18,16 | -0,71% | 821.459,00 |
| 19.03.2025 | 18,25 | 18,59 | 18,18 | 18,29 | 0,16% | 1.064.244,00 |
| 18.03.2025 | 18,08 | 18,30 | 18,00 | 18,26 | 0,27% | 1.162.051,00 |
| 17.03.2025 | 18,10 | 18,39 | 18,10 | 18,21 | 1,00% | 1.159.519,00 |
| 14.03.2025 | 17,72 | 18,05 | 17,67 | 18,03 | 3,03% | 808.859,00 |
| 13.03.2025 | 17,69 | 17,90 | 17,47 | 17,50 | -0,85% | 880.543,00 |
| 12.03.2025 | 17,50 | 17,84 | 17,23 | 17,65 | 2,50% | 1.423.859,00 |
| 11.03.2025 | 17,57 | 17,77 | 17,14 | 17,22 | -1,37% | 1.615.791,00 |
| 10.03.2025 | 18,07 | 18,18 | 17,33 | 17,46 | -5,11% | 1.559.213,00 |
| 07.03.2025 | 18,39 | 18,57 | 18,16 | 18,40 | -0,22% | 1.344.999,00 |
| 06.03.2025 | 18,65 | 18,67 | 18,33 | 18,44 | -2,02% | 1.139.685,00 |
| 05.03.2025 | 19,02 | 19,80 | 18,57 | 18,82 | -0,53% | 1.058.014,00 |
| 04.03.2025 | 19,48 | 19,48 | 18,67 | 18,92 | -3,79% | 1.252.019,00 |
| 03.03.2025 | 19,87 | 20,17 | 19,50 | 19,67 | -0,78% | 919.532,00 |
| 28.02.2025 | 19,68 | 19,85 | 19,60 | 19,82 | 1,48% | 1.061.101,00 |
| 27.02.2025 | 19,67 | 19,86 | 19,47 | 19,53 | -0,71% | 742.480,00 |
| 26.02.2025 | 19,56 | 19,69 | 19,42 | 19,67 | 0,51% | 1.061.016,00 |
| 25.02.2025 | 19,52 | 19,87 | 19,39 | 19,57 | 1,14% | 1.653.578,00 |
| 24.02.2025 | 19,84 | 19,90 | 19,33 | 19,35 | -1,68% | 888.130,00 |
| 21.02.2025 | 20,37 | 20,37 | 19,61 | 19,68 | -2,24% | 966.316,00 |
| 20.02.2025 | 20,59 | 20,67 | 19,93 | 20,13 | -2,71% | 890.959,00 |
| 19.02.2025 | 20,60 | 20,81 | 20,50 | 20,69 | -0,48% | 765.533,00 |
| 18.02.2025 | 20,49 | 20,93 | 20,44 | 20,79 | 1,22% | 868.186,00 |
| 14.02.2025 | 20,74 | 20,94 | 20,49 | 20,54 | -0,48% | 602.042,00 |
| 13.02.2025 | 20,49 | 20,65 | 20,34 | 20,64 | 1,23% | 1.002.396,00 |
| 12.02.2025 | 20,58 | 20,66 | 20,37 | 20,39 | -2,35% | 1.109.270,00 |
| 11.02.2025 | 20,28 | 20,97 | 20,26 | 20,88 | 2,55% | 755.397,00 |
| 10.02.2025 | 20,69 | 20,78 | 20,33 | 20,36 | -1,50% | 739.055,00 |
| 07.02.2025 | 20,91 | 21,09 | 20,44 | 20,67 | -1,34% | 1.057.907,00 |
| 06.02.2025 | 20,74 | 21,04 | 20,32 | 20,95 | 1,75% | 669.145,00 |
| 05.02.2025 | 20,49 | 20,60 | 20,27 | 20,59 | 1,38% | 703.174,00 |
| 04.02.2025 | 19,74 | 20,45 | 19,64 | 20,31 | 2,84% | 1.226.763,00 |
| 03.02.2025 | 19,61 | 20,04 | 19,45 | 19,75 | -2,90% | 1.259.995,00 |
| 31.01.2025 | 20,30 | 20,48 | 20,10 | 20,34 | -0,05% | 1.318.798,00 |
| 30.01.2025 | 20,73 | 20,92 | 20,11 | 20,35 | -0,63% | 1.413.390,00 |
| 29.01.2025 | 20,33 | 20,74 | 20,29 | 20,48 | 0,20% | 1.046.547,00 |
| 28.01.2025 | 20,49 | 20,71 | 20,29 | 20,44 | -0,68% | 1.013.055,00 |
| 27.01.2025 | 20,82 | 20,91 | 20,45 | 20,58 | 0,10% | 1.574.870,00 |
| 24.01.2025 | 20,48 | 20,78 | 20,36 | 20,56 | -0,10% | 1.381.133,00 |
| 23.01.2025 | 20,72 | 20,91 | 20,47 | 20,58 | -0,24% | 1.899.220,00 |
| 22.01.2025 | 21,40 | 21,40 | 20,24 | 20,63 | -2,27% | 2.631.404,00 |
| 21.01.2025 | 20,98 | 21,35 | 20,91 | 21,11 | 1,20% | 1.835.610,00 |
| 17.01.2025 | 20,69 | 20,88 | 20,41 | 20,86 | 1,81% | 1.901.937,00 |
| 16.01.2025 | 20,58 | 20,68 | 20,29 | 20,49 | -1,30% | 1.594.698,00 |
| 15.01.2025 | 20,82 | 21,12 | 19,71 | 20,76 | 2,87% | 1.873.457,00 |
| 14.01.2025 | 19,76 | 20,20 | 19,62 | 20,18 | 3,43% | 1.233.677,00 |
| 13.01.2025 | 18,92 | 19,54 | 18,83 | 19,51 | 2,36% | 2.850.075,00 |
| 10.01.2025 | 18,91 | 19,11 | 18,76 | 19,06 | -1,45% | 2.636.725,00 |
| 08.01.2025 | 19,13 | 19,47 | 18,98 | 19,34 | 0,31% | 1.499.496,00 |
| 07.01.2025 | 19,47 | 19,59 | 19,06 | 19,28 | -0,67% | 1.791.658,00 |
| 06.01.2025 | 19,48 | 19,95 | 19,38 | 19,41 | -0,21% | 1.025.398,00 |
| 03.01.2025 | 19,16 | 19,48 | 18,80 | 19,45 | 1,89% | 1.009.553,00 |
| 02.01.2025 | 19,45 | 19,54 | 19,06 | 19,09 | -0,99% | 1.153.878,00 |
| 31.12.2024 | 19,39 | 19,55 | 19,22 | 19,28 | -0,92% | 641.218,00 |
| 30.12.2024 | 19,60 | 19,61 | 19,34 | 19,46 | -0,97% | 880.050,00 |
| 27.12.2024 | 19,81 | 19,99 | 19,47 | 19,65 | -1,55% | 628.022,00 |
| 26.12.2024 | 19,67 | 19,98 | 19,50 | 19,96 | 0,50% | 947.243,00 |
| 24.12.2024 | 19,48 | 19,86 | 19,39 | 19,86 | 1,79% | 603.514,00 |
| 23.12.2024 | 19,53 | 19,68 | 19,42 | 19,51 | -0,46% | 1.397.665,00 |
| 20.12.2024 | 19,27 | 19,87 | 19,27 | 19,60 | 1,03% | 4.384.271,00 |
| 19.12.2024 | 20,07 | 20,40 | 19,36 | 19,40 | -1,37% | 1.300.580,00 |
| 18.12.2024 | 21,35 | 21,35 | 19,56 | 19,67 | -4,05% | 2.587.998,00 |
| 17.12.2024 | 21,00 | 21,15 | 20,50 | 20,50 | -2,94% | 956.375,00 |
| 16.12.2024 | 20,99 | 21,14 | 20,79 | 21,12 | 0,86% | 866.835,00 |
| 13.12.2024 | 20,98 | 21,13 | 20,71 | 20,94 | -0,33% | 953.551,00 |
| 12.12.2024 | 21,16 | 21,24 | 20,96 | 21,01 | -0,66% | 944.679,00 |
| 11.12.2024 | 21,09 | 21,39 | 20,96 | 21,15 | 1,20% | 904.185,00 |
| 10.12.2024 | 21,05 | 21,29 | 20,74 | 20,90 | -0,38% | 723.861,00 |
| 09.12.2024 | 21,40 | 21,40 | 20,94 | 20,98 | -1,22% | 661.300,00 |
| 06.12.2024 | 21,34 | 21,34 | 20,96 | 21,24 | 0,38% | 583.684,00 |
| 05.12.2024 | 21,36 | 21,55 | 21,13 | 21,16 | -0,66% | 574.987,00 |
| 04.12.2024 | 21,06 | 21,40 | 20,97 | 21,30 | 1,04% | 833.313,00 |
| 03.12.2024 | 21,53 | 21,64 | 21,05 | 21,08 | -1,82% | 1.028.523,00 |
| 02.12.2024 | 21,62 | 21,71 | 21,30 | 21,47 | -0,51% | 1.049.309,00 |
| 29.11.2024 | 21,85 | 21,85 | 21,39 | 21,58 | -0,37% | 431.225,00 |
| 27.11.2024 | 21,85 | 22,00 | 21,65 | 21,66 | -0,14% | 718.062,00 |
| 26.11.2024 | 21,84 | 22,01 | 21,67 | 21,69 | -1,36% | 770.011,00 |
| 25.11.2024 | 21,84 | 22,49 | 21,25 | 21,99 | 1,76% | 1.525.371,00 |
| 22.11.2024 | 21,34 | 21,72 | 21,30 | 21,61 | 1,65% | 1.317.383,00 |
| 21.11.2024 | 20,90 | 21,50 | 20,90 | 21,26 | 2,02% | 642.735,00 |
| 20.11.2024 | 20,63 | 20,86 | 20,41 | 20,84 | 0,63% | 867.776,00 |
| 19.11.2024 | 20,63 | 20,95 | 20,63 | 20,71 | -1,62% | 769.532,00 |
| 18.11.2024 | 21,14 | 21,35 | 21,04 | 21,05 | -0,47% | 1.691.671,00 |
| 15.11.2024 | 21,07 | 21,28 | 20,82 | 21,15 | 0,81% | 1.264.216,00 |
| 14.11.2024 | 21,28 | 21,36 | 20,88 | 20,98 | -0,66% | 952.216,00 |
| 13.11.2024 | 21,42 | 21,62 | 21,06 | 21,12 | -0,14% | 1.782.745,00 |
| 12.11.2024 | 21,05 | 21,52 | 20,98 | 21,15 | -0,70% | 1.563.367,00 |
| 11.11.2024 | 21,25 | 21,65 | 20,93 | 21,30 | 3,15% | 1.615.049,00 |
| 08.11.2024 | 20,36 | 20,79 | 20,14 | 20,65 | 1,52% | 1.976.809,00 |
| 07.11.2024 | 21,10 | 21,21 | 20,18 | 20,34 | -4,78% | 2.493.267,00 |