19,620$
1,13%
Echtzeit-Aktienkurs Fulton Financial Corp
Bid:
Ask:
Aktienkurse zur Fulton Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 19,97 | 21,47 | 19,94 | 21,36 | 16,21% | 3.164.072,00 |
| 05.11.2024 | 17,96 | 18,41 | 17,93 | 18,38 | 2,51% | 1.053.587,00 |
| 04.11.2024 | 17,95 | 18,02 | 17,56 | 17,93 | -0,72% | 855.699,00 |
| 01.11.2024 | 18,22 | 18,31 | 18,01 | 18,06 | -0,28% | 893.600,00 |
| 31.10.2024 | 18,36 | 18,45 | 18,10 | 18,11 | -1,47% | 883.951,00 |
| 30.10.2024 | 17,95 | 18,65 | 17,91 | 18,38 | 2,37% | 1.088.559,00 |
| 29.10.2024 | 18,07 | 18,15 | 17,94 | 17,96 | -1,18% | 491.376,00 |
| 28.10.2024 | 17,71 | 18,26 | 17,60 | 18,17 | 3,89% | 855.706,00 |
| 25.10.2024 | 17,85 | 17,93 | 17,38 | 17,49 | -1,52% | 1.344.187,00 |
| 24.10.2024 | 17,75 | 17,81 | 17,41 | 17,76 | 0,62% | 813.143,00 |
| 23.10.2024 | 17,49 | 17,69 | 17,44 | 17,65 | 0,23% | 1.171.447,00 |
| 22.10.2024 | 17,53 | 17,69 | 17,45 | 17,61 | 0,40% | 948.080,00 |
| 21.10.2024 | 18,07 | 18,14 | 17,52 | 17,54 | -2,99% | 1.465.167,00 |
| 18.10.2024 | 18,47 | 18,54 | 18,04 | 18,08 | -1,90% | 1.583.772,00 |
| 17.10.2024 | 18,59 | 18,74 | 18,28 | 18,43 | -1,23% | 1.945.484,00 |
| 16.10.2024 | 18,23 | 18,97 | 17,78 | 18,66 | 2,19% | 2.562.765,00 |
| 15.10.2024 | 18,16 | 18,82 | 18,09 | 18,26 | 0,77% | 2.498.964,00 |
| 14.10.2024 | 17,93 | 18,25 | 17,76 | 18,12 | 0,95% | 1.034.207,00 |
| 11.10.2024 | 17,64 | 18,06 | 17,61 | 17,95 | 2,75% | 2.505.425,00 |
| 10.10.2024 | 17,23 | 17,55 | 17,15 | 17,47 | 0,17% | 947.813,00 |
| 09.10.2024 | 17,12 | 17,60 | 17,07 | 17,44 | 1,57% | 1.143.679,00 |
| 08.10.2024 | 17,37 | 17,38 | 17,16 | 17,17 | -0,64% | 470.960,00 |
| 07.10.2024 | 17,22 | 17,36 | 17,19 | 17,28 | -0,40% | 648.022,00 |
| 04.10.2024 | 17,52 | 17,66 | 17,29 | 17,35 | 0,87% | 953.852,00 |
| 03.10.2024 | 16,82 | 17,24 | 16,82 | 17,20 | 1,36% | 1.396.010,00 |
| 02.10.2024 | 17,27 | 17,48 | 16,97 | 16,97 | -2,13% | 1.529.075,00 |
| 01.10.2024 | 17,82 | 17,96 | 17,25 | 17,34 | -4,25% | 1.333.963,00 |
| 30.09.2024 | 17,91 | 18,30 | 17,82 | 18,11 | 1,00% | 1.665.498,00 |
| 27.09.2024 | 18,13 | 18,41 | 17,86 | 17,93 | -0,06% | 1.045.967,00 |
| 26.09.2024 | 18,01 | 18,12 | 17,86 | 17,94 | 0,67% | 1.138.664,00 |
| 25.09.2024 | 18,02 | 18,35 | 17,79 | 17,82 | -1,16% | 1.052.170,00 |
| 24.09.2024 | 18,36 | 18,46 | 18,01 | 18,03 | -2,01% | 1.135.198,00 |
| 23.09.2024 | 18,52 | 18,65 | 18,29 | 18,40 | -0,49% | 1.162.558,00 |
| 20.09.2024 | 18,95 | 18,95 | 18,48 | 18,49 | -2,64% | 3.560.075,00 |
| 19.09.2024 | 18,85 | 19,01 | 18,48 | 18,99 | 2,82% | 1.124.213,00 |
| 18.09.2024 | 18,50 | 19,02 | 18,19 | 18,47 | 0,38% | 1.013.204,00 |
| 17.09.2024 | 18,48 | 18,77 | 18,29 | 18,40 | 0,77% | 904.702,00 |
| 16.09.2024 | 17,89 | 18,36 | 17,67 | 18,26 | 2,41% | 1.163.464,00 |
| 13.09.2024 | 17,62 | 17,85 | 17,48 | 17,83 | 2,53% | 1.513.247,00 |
| 12.09.2024 | 17,44 | 17,51 | 17,11 | 17,39 | 0,40% | 1.203.723,00 |
| 11.09.2024 | 17,45 | 17,49 | 16,99 | 17,32 | -1,98% | 1.356.947,00 |
| 10.09.2024 | 17,73 | 17,81 | 17,33 | 17,67 | -0,34% | 1.217.007,00 |
| 09.09.2024 | 17,91 | 18,01 | 17,65 | 17,73 | -1,28% | 1.109.004,00 |
| 06.09.2024 | 18,52 | 18,56 | 17,91 | 17,96 | -2,55% | 901.757,00 |
| 05.09.2024 | 18,94 | 18,94 | 18,38 | 18,43 | -1,60% | 825.520,00 |
| 04.09.2024 | 19,14 | 19,33 | 18,62 | 18,73 | -2,50% | 1.331.010,00 |
| 03.09.2024 | 19,08 | 19,34 | 19,04 | 19,21 | -0,72% | 769.521,00 |
| 30.08.2024 | 19,23 | 19,43 | 19,05 | 19,35 | 0,83% | 789.288,00 |
| 29.08.2024 | 19,33 | 19,39 | 19,05 | 19,19 | 0,21% | 1.019.214,00 |
| 28.08.2024 | 18,89 | 19,37 | 18,59 | 19,15 | 0,90% | 1.307.044,00 |
| 27.08.2024 | 19,18 | 19,29 | 18,92 | 18,98 | -1,76% | 761.574,00 |
| 26.08.2024 | 19,46 | 19,56 | 19,29 | 19,32 | 0,21% | 1.237.729,00 |
| 23.08.2024 | 18,35 | 19,41 | 18,26 | 19,28 | 6,17% | 1.547.421,00 |
| 22.08.2024 | 18,11 | 18,27 | 18,07 | 18,16 | 0,22% | 537.077,00 |
| 21.08.2024 | 18,15 | 18,15 | 17,88 | 18,12 | 0,78% | 718.294,00 |
| 20.08.2024 | 18,40 | 18,44 | 17,97 | 17,98 | -2,39% | 819.503,00 |
| 19.08.2024 | 18,24 | 18,45 | 18,16 | 18,42 | 1,71% | 1.016.830,00 |
| 16.08.2024 | 17,66 | 18,21 | 17,65 | 18,11 | 2,14% | 1.063.949,00 |
| 15.08.2024 | 17,70 | 17,98 | 17,66 | 17,73 | 2,19% | 1.003.096,00 |
| 14.08.2024 | 17,51 | 17,54 | 17,23 | 17,35 | -0,57% | 857.418,00 |
| 13.08.2024 | 17,45 | 17,49 | 17,16 | 17,45 | 1,04% | 726.140,00 |
| 12.08.2024 | 17,47 | 17,63 | 17,24 | 17,27 | 0,00% | 1.013.608,00 |
| 09.08.2024 | 17,44 | 17,56 | 17,16 | 17,27 | -0,92% | 620.919,00 |
| 08.08.2024 | 17,13 | 17,46 | 17,06 | 17,43 | 2,83% | 1.196.729,00 |
| 07.08.2024 | 17,43 | 17,43 | 16,88 | 16,95 | -0,70% | 868.509,00 |
| 06.08.2024 | 17,05 | 17,35 | 16,85 | 17,07 | -0,06% | 1.280.599,00 |
| 05.08.2024 | 17,05 | 17,37 | 16,63 | 17,08 | -4,37% | 1.578.865,00 |
| 02.08.2024 | 17,90 | 18,12 | 17,61 | 17,86 | -3,72% | 1.586.619,00 |
| 01.08.2024 | 19,36 | 19,49 | 18,41 | 18,55 | -4,13% | 1.299.295,00 |