13,949$
2,34%
Echtzeit-Aktienkurs FVCBankcorp
Bid:
Ask:
Aktienkurse zur FVCBankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 13,60 | 14,05 | 13,60 | 13,98 | 2,57% | 35.613,00 |
| 07.01.2026 | 13,53 | 14,00 | 13,38 | 13,63 | 0,44% | 29.720,00 |
| 06.01.2026 | 13,80 | 13,85 | 13,57 | 13,57 | -1,88% | 33.961,00 |
| 05.01.2026 | 13,95 | 14,24 | 13,82 | 13,83 | -0,93% | 68.933,00 |
| 02.01.2026 | 13,97 | 14,13 | 13,75 | 13,96 | 0,36% | 23.986,00 |
| 31.12.2025 | 13,98 | 14,00 | 13,85 | 13,91 | 0,22% | 20.318,00 |
| 30.12.2025 | 13,90 | 14,17 | 13,88 | 13,88 | -0,43% | 62.935,00 |
| 29.12.2025 | 13,94 | 14,05 | 13,90 | 13,94 | 0,29% | 15.766,00 |
| 26.12.2025 | 13,82 | 14,02 | 13,82 | 13,90 | 1,02% | 10.514,00 |
| 24.12.2025 | 13,72 | 13,92 | 13,69 | 13,76 | 0,15% | 11.903,00 |
| 23.12.2025 | 13,78 | 13,88 | 13,65 | 13,74 | -0,79% | 20.846,00 |
| 22.12.2025 | 13,90 | 14,01 | 13,73 | 13,85 | -0,57% | 22.070,00 |
| 19.12.2025 | 13,99 | 14,09 | 13,77 | 13,93 | -0,50% | 51.157,00 |
| 18.12.2025 | 14,14 | 14,20 | 13,89 | 14,00 | 0,07% | 61.934,00 |
| 17.12.2025 | 14,04 | 14,35 | 13,91 | 13,99 | -0,21% | 43.654,00 |
| 16.12.2025 | 14,08 | 14,24 | 13,97 | 14,02 | 0,36% | 54.850,00 |
| 15.12.2025 | 13,72 | 14,21 | 13,72 | 13,97 | 1,97% | 48.456,00 |
| 12.12.2025 | 13,47 | 13,90 | 13,35 | 13,70 | 2,62% | 77.785,00 |
| 11.12.2025 | 13,16 | 13,52 | 13,16 | 13,35 | 1,91% | 112.737,00 |
| 10.12.2025 | 13,00 | 13,38 | 13,00 | 13,10 | 0,85% | 197.890,00 |
| 09.12.2025 | 13,09 | 13,38 | 12,97 | 12,99 | -0,08% | 27.941,00 |
| 08.12.2025 | 13,07 | 13,09 | 12,82 | 13,00 | 0,39% | 15.009,00 |
| 05.12.2025 | 13,01 | 13,20 | 12,95 | 12,95 | -0,77% | 14.988,00 |
| 04.12.2025 | 13,05 | 13,15 | 12,95 | 13,05 | 0,38% | 24.024,00 |
| 03.12.2025 | 12,77 | 13,03 | 12,72 | 13,00 | 2,69% | 26.689,00 |
| 02.12.2025 | 12,79 | 12,87 | 12,65 | 12,66 | 0,00% | 11.824,00 |
| 01.12.2025 | 12,72 | 13,01 | 12,65 | 12,66 | -0,39% | 26.981,00 |
| 28.11.2025 | 12,80 | 12,80 | 12,57 | 12,71 | -0,39% | 11.715,00 |
| 26.11.2025 | 12,68 | 12,84 | 12,58 | 12,76 | 0,39% | 109.330,00 |
| 25.11.2025 | 12,63 | 12,96 | 12,63 | 12,71 | 2,09% | 19.675,00 |
| 24.11.2025 | 13,19 | 13,19 | 12,44 | 12,45 | -0,95% | 14.166,00 |
| 21.11.2025 | 12,25 | 12,66 | 12,25 | 12,57 | 2,78% | 36.323,00 |
| 20.11.2025 | 12,31 | 12,44 | 12,17 | 12,23 | 0,58% | 16.300,00 |
| 19.11.2025 | 12,24 | 12,39 | 12,15 | 12,16 | -0,39% | 20.466,00 |
| 18.11.2025 | 12,59 | 12,59 | 12,15 | 12,21 | 0,39% | 19.219,00 |
| 17.11.2025 | 12,74 | 12,74 | 12,13 | 12,16 | -3,34% | 26.471,00 |
| 14.11.2025 | 12,60 | 12,70 | 12,50 | 12,58 | 0,00% | 113.505,00 |
| 13.11.2025 | 12,72 | 12,72 | 12,50 | 12,58 | -0,32% | 13.569,00 |
| 12.11.2025 | 12,48 | 12,76 | 12,42 | 12,62 | 1,94% | 15.849,00 |
| 11.11.2025 | 12,38 | 12,42 | 12,29 | 12,38 | -0,56% | 11.022,00 |
| 10.11.2025 | 12,36 | 12,45 | 12,30 | 12,45 | 1,22% | 9.314,00 |
| 07.11.2025 | 12,27 | 12,49 | 12,18 | 12,30 | 0,41% | 11.889,00 |
| 06.11.2025 | 12,21 | 12,34 | 12,13 | 12,25 | -0,24% | 10.751,00 |
| 05.11.2025 | 12,16 | 12,39 | 12,06 | 12,28 | 1,66% | 15.153,00 |
| 04.11.2025 | 12,23 | 12,23 | 11,93 | 12,08 | -0,25% | 12.390,00 |
| 03.11.2025 | 12,16 | 12,37 | 12,10 | 12,11 | -0,90% | 11.692,00 |
| 31.10.2025 | 12,30 | 12,56 | 12,01 | 12,22 | -1,78% | 13.210,00 |
| 30.10.2025 | 11,93 | 12,55 | 11,90 | 12,44 | 4,12% | 24.461,00 |
| 29.10.2025 | 12,50 | 12,62 | 11,83 | 11,95 | -4,40% | 48.881,00 |
| 28.10.2025 | 12,50 | 12,94 | 12,40 | 12,50 | -0,16% | 16.740,00 |
| 27.10.2025 | 12,90 | 13,00 | 12,52 | 12,52 | -2,49% | 15.786,00 |
| 24.10.2025 | 12,78 | 13,00 | 12,48 | 12,84 | 4,73% | 21.144,00 |
| 23.10.2025 | 12,51 | 12,51 | 12,25 | 12,26 | -2,47% | 12.982,00 |
| 22.10.2025 | 12,36 | 12,77 | 12,12 | 12,57 | 2,70% | 33.534,00 |
| 21.10.2025 | 12,24 | 12,24 | 12,01 | 12,24 | 1,16% | 13.570,00 |
| 20.10.2025 | 12,10 | 12,15 | 12,00 | 12,10 | 0,41% | 22.999,00 |
| 17.10.2025 | 12,11 | 12,42 | 11,97 | 12,05 | -0,50% | 23.811,00 |
| 16.10.2025 | 12,63 | 12,63 | 12,07 | 12,11 | -4,87% | 18.421,00 |
| 15.10.2025 | 12,95 | 12,95 | 12,61 | 12,73 | -1,55% | 16.470,00 |
| 14.10.2025 | 11,93 | 13,05 | 11,93 | 12,93 | 7,04% | 31.548,00 |
| 13.10.2025 | 12,26 | 12,30 | 11,93 | 12,08 | -0,25% | 44.062,00 |
| 10.10.2025 | 12,43 | 12,58 | 12,09 | 12,11 | -2,89% | 39.981,00 |
| 09.10.2025 | 12,50 | 12,61 | 12,41 | 12,47 | -0,64% | 15.531,00 |
| 08.10.2025 | 12,46 | 12,72 | 12,45 | 12,55 | 0,56% | 20.020,00 |
| 07.10.2025 | 12,65 | 12,93 | 12,42 | 12,48 | -1,58% | 21.390,00 |
| 06.10.2025 | 12,65 | 12,94 | 12,51 | 12,68 | 0,08% | 30.452,00 |
| 03.10.2025 | 12,85 | 12,96 | 12,66 | 12,67 | 0,32% | 1.330,00 |
| 02.10.2025 | 12,81 | 13,14 | 12,50 | 12,63 | -1,56% | 22.732,00 |
| 01.10.2025 | 12,92 | 12,98 | 12,80 | 12,83 | -1,16% | 16.173,00 |
| 30.09.2025 | 12,91 | 13,30 | 12,82 | 12,98 | 0,00% | 29.763,00 |
| 29.09.2025 | 13,20 | 13,26 | 12,93 | 12,98 | -1,74% | 25.120,00 |
| 26.09.2025 | 13,33 | 13,54 | 13,15 | 13,21 | -0,68% | 18.795,00 |
| 25.09.2025 | 13,21 | 13,41 | 13,20 | 13,30 | 0,00% | 18.717,00 |
| 24.09.2025 | 13,45 | 13,59 | 13,26 | 13,30 | -0,45% | 12.771,00 |
| 23.09.2025 | 13,49 | 13,70 | 13,35 | 13,36 | -0,45% | 22.998,00 |
| 22.09.2025 | 13,34 | 13,50 | 13,32 | 13,42 | 0,22% | 20.754,00 |
| 19.09.2025 | 13,80 | 13,80 | 13,25 | 13,39 | -3,46% | 115.871,00 |
| 18.09.2025 | 13,44 | 13,88 | 13,44 | 13,87 | 4,29% | 35.882,00 |
| 17.09.2025 | 13,40 | 13,76 | 13,30 | 13,30 | -1,12% | 38.529,00 |
| 16.09.2025 | 13,45 | 13,45 | 13,20 | 13,45 | 0,37% | 15.335,00 |
| 15.09.2025 | 13,42 | 13,42 | 13,24 | 13,40 | 0,68% | 9.669,00 |
| 12.09.2025 | 13,41 | 13,60 | 13,30 | 13,31 | -1,33% | 21.296,00 |
| 11.09.2025 | 13,29 | 13,50 | 13,14 | 13,49 | 1,58% | 19.892,00 |
| 10.09.2025 | 13,37 | 13,38 | 13,25 | 13,28 | -0,08% | 19.122,00 |
| 09.09.2025 | 13,28 | 13,55 | 13,21 | 13,29 | -0,23% | 29.741,00 |
| 08.09.2025 | 13,38 | 13,57 | 13,06 | 13,32 | -0,37% | 41.917,00 |
| 05.09.2025 | 13,45 | 13,72 | 13,31 | 13,37 | -1,18% | 14.625,00 |
| 04.09.2025 | 13,55 | 13,70 | 13,40 | 13,53 | 0,45% | 28.589,00 |
| 03.09.2025 | 13,51 | 13,58 | 13,35 | 13,47 | -0,30% | 29.356,00 |
| 02.09.2025 | 13,51 | 13,66 | 13,50 | 13,51 | -0,41% | 26.811,00 |
| 29.08.2025 | 13,59 | 13,73 | 13,51 | 13,57 | 0,11% | 29.030,00 |
| 28.08.2025 | 13,64 | 13,65 | 13,46 | 13,55 | -0,66% | 21.052,00 |
| 27.08.2025 | 13,66 | 13,72 | 13,50 | 13,64 | 0,37% | 261.656,00 |
| 26.08.2025 | 13,25 | 13,74 | 13,17 | 13,59 | 2,10% | 37.868,00 |
| 25.08.2025 | 13,52 | 13,60 | 13,15 | 13,31 | -2,20% | 47.870,00 |
| 22.08.2025 | 13,09 | 13,66 | 13,04 | 13,61 | 5,26% | 52.521,00 |
| 21.08.2025 | 13,00 | 13,09 | 12,91 | 12,93 | -0,96% | 10.745,00 |
| 20.08.2025 | 13,08 | 13,08 | 12,95 | 13,06 | 0,23% | 15.767,00 |
| 19.08.2025 | 12,98 | 13,15 | 12,90 | 13,03 | 1,44% | 22.166,00 |
| 18.08.2025 | 12,81 | 13,21 | 12,70 | 12,84 | 0,08% | 25.399,00 |