11,720$
0,26%
Echtzeit-Aktienkurs FVCBankcorp
Bid:
Ask:
Aktienkurse zur FVCBankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 11,68 | 11,89 | 11,52 | 11,66 | -0,26% | 20.091,00 |
| 29.05.2025 | 11,64 | 11,69 | 11,24 | 11,69 | 0,86% | 12.244,00 |
| 28.05.2025 | 11,73 | 11,95 | 11,56 | 11,59 | -1,78% | 16.840,00 |
| 27.05.2025 | 11,38 | 12,00 | 11,38 | 11,80 | 3,24% | 38.757,00 |
| 23.05.2025 | 11,20 | 11,51 | 11,20 | 11,43 | -0,26% | 122.351,00 |
| 22.05.2025 | 11,51 | 11,89 | 11,42 | 11,46 | -1,46% | 28.920,00 |
| 21.05.2025 | 11,67 | 11,93 | 11,51 | 11,63 | -1,86% | 21.230,00 |
| 20.05.2025 | 11,90 | 11,90 | 11,73 | 11,85 | 0,00% | 17.221,00 |
| 19.05.2025 | 11,76 | 12,00 | 11,74 | 11,85 | -0,55% | 14.054,00 |
| 16.05.2025 | 11,95 | 11,99 | 11,77 | 11,92 | -0,29% | 28.459,00 |
| 15.05.2025 | 11,76 | 11,97 | 11,75 | 11,95 | 1,36% | 12.256,00 |
| 14.05.2025 | 11,83 | 12,09 | 11,75 | 11,79 | -0,84% | 21.812,00 |
| 13.05.2025 | 12,40 | 12,40 | 11,65 | 11,89 | 0,51% | 39.951,00 |
| 12.05.2025 | 11,88 | 12,19 | 11,70 | 11,83 | 1,98% | 31.309,00 |
| 09.05.2025 | 11,71 | 11,72 | 11,52 | 11,60 | -1,53% | 23.427,00 |
| 08.05.2025 | 11,62 | 12,21 | 11,48 | 11,78 | 1,99% | 66.206,00 |
| 07.05.2025 | 11,75 | 11,96 | 11,41 | 11,55 | -1,28% | 37.338,00 |
| 06.05.2025 | 11,40 | 11,91 | 11,40 | 11,70 | 1,83% | 143.739,00 |
| 05.05.2025 | 11,50 | 11,79 | 11,43 | 11,49 | -0,95% | 16.258,00 |
| 02.05.2025 | 11,60 | 11,99 | 11,42 | 11,60 | 1,58% | 32.735,00 |
| 01.05.2025 | 11,26 | 11,66 | 11,25 | 11,42 | 0,00% | 40.623,00 |
| 30.04.2025 | 11,33 | 11,50 | 11,26 | 11,42 | -0,44% | 49.658,00 |
| 29.04.2025 | 11,23 | 11,50 | 11,05 | 11,47 | 2,05% | 31.891,00 |
| 28.04.2025 | 10,96 | 11,25 | 10,82 | 11,24 | 2,93% | 488.822,00 |
| 25.04.2025 | 10,84 | 11,07 | 10,84 | 10,92 | -0,73% | 123.490,00 |
| 24.04.2025 | 10,91 | 11,04 | 10,80 | 11,00 | 1,15% | 18.496,00 |
| 23.04.2025 | 10,98 | 11,03 | 10,77 | 10,88 | 3,77% | 62.551,00 |
| 22.04.2025 | 9,99 | 10,48 | 9,95 | 10,48 | 5,01% | 50.818,00 |
| 21.04.2025 | 9,82 | 10,07 | 9,79 | 9,98 | 0,10% | 15.698,00 |
| 17.04.2025 | 9,74 | 9,99 | 9,71 | 9,97 | 2,26% | 46.506,00 |
| 16.04.2025 | 10,00 | 10,00 | 9,64 | 9,75 | -1,22% | 20.765,00 |
| 15.04.2025 | 9,84 | 10,05 | 9,84 | 9,87 | 0,10% | 37.981,00 |
| 14.04.2025 | 10,00 | 10,00 | 9,80 | 9,86 | -1,30% | 32.588,00 |
| 11.04.2025 | 9,95 | 10,02 | 9,81 | 9,99 | 0,30% | 29.445,00 |
| 10.04.2025 | 10,25 | 10,25 | 9,76 | 9,96 | -5,59% | 45.762,00 |
| 09.04.2025 | 9,67 | 10,91 | 9,51 | 10,55 | 9,10% | 44.590,00 |
| 08.04.2025 | 10,11 | 10,25 | 9,61 | 9,67 | -0,92% | 31.679,00 |
| 07.04.2025 | 9,49 | 10,45 | 9,49 | 9,76 | -0,76% | 35.129,00 |
| 04.04.2025 | 9,85 | 10,37 | 9,63 | 9,84 | -1,35% | 40.665,00 |
| 03.04.2025 | 10,32 | 10,32 | 9,94 | 9,97 | -6,38% | 41.416,00 |
| 02.04.2025 | 10,45 | 10,71 | 10,41 | 10,65 | 0,95% | 22.193,00 |
| 01.04.2025 | 10,46 | 10,55 | 10,45 | 10,55 | -0,66% | 20.836,00 |
| 31.03.2025 | 10,51 | 10,66 | 10,33 | 10,62 | -0,38% | 69.538,00 |
| 28.03.2025 | 10,55 | 10,68 | 10,55 | 10,66 | -0,19% | 13.724,00 |
| 27.03.2025 | 10,30 | 10,68 | 10,21 | 10,68 | 2,50% | 24.879,00 |
| 26.03.2025 | 10,15 | 10,42 | 10,15 | 10,42 | 3,89% | 13.448,00 |
| 25.03.2025 | 10,40 | 10,40 | 10,03 | 10,03 | -2,34% | 20.845,00 |
| 24.03.2025 | 10,44 | 10,57 | 10,22 | 10,27 | 0,88% | 39.754,00 |
| 21.03.2025 | 10,29 | 10,29 | 10,07 | 10,18 | -2,49% | 46.226,00 |
| 20.03.2025 | 10,50 | 10,50 | 10,20 | 10,44 | -1,04% | 8.971,00 |
| 19.03.2025 | 10,28 | 10,55 | 10,27 | 10,55 | 2,93% | 9.535,00 |
| 18.03.2025 | 10,20 | 10,25 | 10,02 | 10,25 | 0,69% | 18.628,00 |
| 17.03.2025 | 10,49 | 10,49 | 10,12 | 10,18 | -2,96% | 11.548,00 |
| 14.03.2025 | 10,10 | 10,50 | 10,10 | 10,49 | 4,80% | 9.128,00 |
| 13.03.2025 | 10,31 | 10,32 | 10,00 | 10,01 | -2,91% | 9.558,00 |
| 12.03.2025 | 10,51 | 10,53 | 10,17 | 10,31 | -1,62% | 11.424,00 |
| 11.03.2025 | 10,85 | 10,85 | 10,19 | 10,48 | 2,54% | 15.163,00 |
| 10.03.2025 | 10,60 | 10,60 | 10,15 | 10,22 | -5,55% | 11.166,00 |
| 07.03.2025 | 10,72 | 10,90 | 10,66 | 10,82 | 1,60% | 16.015,00 |
| 06.03.2025 | 10,55 | 10,70 | 10,51 | 10,65 | 0,76% | 21.728,00 |
| 05.03.2025 | 10,48 | 10,99 | 10,48 | 10,57 | -2,13% | 27.659,00 |
| 04.03.2025 | 11,43 | 11,43 | 10,80 | 10,80 | -4,93% | 11.968,00 |
| 03.03.2025 | 11,71 | 11,71 | 11,36 | 11,36 | -3,81% | 11.559,00 |
| 28.02.2025 | 11,63 | 11,85 | 11,50 | 11,81 | 1,46% | 14.670,00 |
| 27.02.2025 | 11,26 | 11,66 | 11,25 | 11,64 | 2,19% | 13.855,00 |
| 26.02.2025 | 10,85 | 11,49 | 10,81 | 11,39 | 4,78% | 26.784,00 |
| 25.02.2025 | 11,07 | 11,20 | 10,86 | 10,87 | -1,18% | 40.464,00 |
| 24.02.2025 | 11,31 | 11,31 | 10,90 | 11,00 | -0,45% | 26.319,00 |
| 21.02.2025 | 11,79 | 11,79 | 11,02 | 11,05 | -5,07% | 36.160,00 |
| 20.02.2025 | 11,76 | 12,00 | 11,57 | 11,64 | -2,18% | 22.674,00 |
| 19.02.2025 | 11,72 | 12,08 | 11,69 | 11,90 | 0,59% | 22.329,00 |
| 18.02.2025 | 12,15 | 12,34 | 11,76 | 11,83 | -1,83% | 24.741,00 |
| 14.02.2025 | 12,25 | 12,41 | 12,05 | 12,05 | -1,95% | 10.062,00 |
| 13.02.2025 | 12,40 | 12,40 | 12,09 | 12,29 | 0,49% | 11.777,00 |
| 12.02.2025 | 12,25 | 12,44 | 12,23 | 12,23 | -1,53% | 14.148,00 |
| 11.02.2025 | 12,50 | 12,89 | 12,42 | 12,42 | -1,66% | 11.498,00 |
| 10.02.2025 | 12,31 | 12,93 | 12,31 | 12,63 | 3,36% | 11.845,00 |
| 07.02.2025 | 12,27 | 12,32 | 12,22 | 12,22 | -3,09% | 7.208,00 |
| 06.02.2025 | 12,50 | 12,73 | 12,49 | 12,61 | 1,37% | 14.124,00 |
| 05.02.2025 | 12,10 | 12,51 | 11,76 | 12,44 | 4,63% | 20.837,00 |
| 04.02.2025 | 11,82 | 12,00 | 11,75 | 11,89 | -0,67% | 7.557,00 |
| 03.02.2025 | 11,76 | 12,08 | 11,70 | 11,97 | -0,83% | 14.468,00 |
| 31.01.2025 | 12,25 | 12,37 | 11,84 | 12,07 | -2,43% | 16.230,00 |
| 30.01.2025 | 12,32 | 12,69 | 12,00 | 12,37 | 0,81% | 19.065,00 |
| 29.01.2025 | 12,40 | 12,40 | 11,84 | 12,27 | -2,15% | 9.612,00 |
| 28.01.2025 | 12,75 | 12,75 | 12,34 | 12,54 | -1,42% | 15.297,00 |
| 27.01.2025 | 12,24 | 12,95 | 12,24 | 12,72 | 4,69% | 20.904,00 |
| 24.01.2025 | 11,87 | 12,33 | 11,87 | 12,15 | 2,36% | 13.936,00 |
| 23.01.2025 | 11,52 | 11,87 | 11,52 | 11,87 | 2,33% | 10.430,00 |
| 22.01.2025 | 12,14 | 12,33 | 11,60 | 11,60 | -5,54% | 22.316,00 |
| 21.01.2025 | 11,92 | 12,47 | 11,92 | 12,28 | 3,98% | 8.800,00 |
| 17.01.2025 | 11,84 | 11,85 | 11,55 | 11,81 | 0,60% | 17.133,00 |
| 16.01.2025 | 12,15 | 12,15 | 11,74 | 11,74 | -4,40% | 9.711,00 |
| 15.01.2025 | 12,09 | 12,40 | 12,09 | 12,28 | 3,80% | 12.340,00 |
| 14.01.2025 | 11,50 | 11,85 | 11,30 | 11,83 | 3,32% | 27.537,00 |
| 13.01.2025 | 11,33 | 11,73 | 11,27 | 11,45 | -0,35% | 14.241,00 |
| 10.01.2025 | 11,75 | 11,75 | 11,31 | 11,49 | -2,21% | 27.705,00 |
| 08.01.2025 | 11,51 | 12,06 | 11,51 | 11,75 | 2,09% | 20.003,00 |
| 07.01.2025 | 11,88 | 11,89 | 11,51 | 11,51 | -5,03% | 22.030,00 |
| 06.01.2025 | 13,14 | 13,50 | 12,11 | 12,12 | -8,67% | 39.115,00 |