14,960$
-0,07%
Echtzeit-Aktienkurs FVCBankcorp
Bid:
Ask:
Aktienkurse zur FVCBankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,76 | 15,09 | 14,46 | 14,98 | 0,07% | 55.909,00 |
| 06.03.2026 | 14,80 | 15,07 | 14,60 | 14,97 | -0,93% | 19,00 |
| 05.03.2026 | 15,25 | 15,42 | 15,03 | 15,11 | -1,95% | 50.468,00 |
| 04.03.2026 | 15,44 | 15,53 | 15,34 | 15,41 | 0,59% | 53.923,00 |
| 03.03.2026 | 15,21 | 15,42 | 15,10 | 15,32 | -0,78% | 48.972,00 |
| 02.03.2026 | 15,27 | 15,63 | 15,25 | 15,44 | 0,00% | 65.873,00 |
| 27.02.2026 | 15,53 | 15,80 | 15,25 | 15,44 | -2,03% | 63.285,00 |
| 26.02.2026 | 15,78 | 15,94 | 15,57 | 15,76 | 0,32% | 77.711,00 |
| 25.02.2026 | 15,51 | 15,95 | 15,38 | 15,71 | 2,21% | 60.639,00 |
| 24.02.2026 | 15,54 | 15,69 | 15,34 | 15,37 | -1,16% | 54.452,00 |
| 23.02.2026 | 15,92 | 17,94 | 15,42 | 15,55 | -1,95% | 45.836,00 |
| 20.02.2026 | 15,79 | 15,93 | 15,70 | 15,86 | 0,70% | 50.592,00 |
| 19.02.2026 | 15,86 | 15,92 | 15,70 | 15,75 | -1,01% | 29.312,00 |
| 18.02.2026 | 16,22 | 16,35 | 15,86 | 15,91 | -1,73% | 53.659,00 |
| 17.02.2026 | 15,81 | 16,24 | 15,81 | 16,19 | 2,73% | 94.474,00 |
| 13.02.2026 | 15,73 | 15,92 | 15,60 | 15,76 | 0,96% | 91.094,00 |
| 12.02.2026 | 15,80 | 15,96 | 15,40 | 15,61 | -0,26% | 52.879,00 |
| 11.02.2026 | 15,91 | 16,00 | 15,61 | 15,65 | -0,89% | 44.172,00 |
| 10.02.2026 | 15,98 | 16,02 | 15,79 | 15,79 | -1,00% | 35.784,00 |
| 09.02.2026 | 15,98 | 16,23 | 15,73 | 15,95 | -0,25% | 70.327,00 |
| 06.02.2026 | 15,92 | 16,34 | 15,80 | 15,99 | 1,72% | 81.517,00 |
| 05.02.2026 | 15,89 | 15,89 | 15,61 | 15,72 | -0,25% | 62.012,00 |
| 04.02.2026 | 15,75 | 15,97 | 15,62 | 15,76 | 1,03% | 45.082,00 |
| 03.02.2026 | 15,55 | 15,88 | 15,47 | 15,60 | 0,58% | 40.643,00 |
| 02.02.2026 | 15,20 | 15,64 | 15,10 | 15,51 | 2,44% | 84.493,00 |
| 30.01.2026 | 15,12 | 15,20 | 15,00 | 15,14 | -0,13% | 44.722,00 |
| 29.01.2026 | 14,93 | 15,20 | 14,84 | 15,16 | 2,16% | 29.821,00 |
| 28.01.2026 | 14,92 | 15,17 | 14,71 | 14,84 | -0,54% | 25.233,00 |
| 27.01.2026 | 15,11 | 15,14 | 14,80 | 14,92 | -0,60% | 24.558,00 |
| 26.01.2026 | 14,93 | 15,30 | 14,80 | 15,01 | 0,74% | 17.815,00 |
| 23.01.2026 | 15,09 | 15,40 | 14,85 | 14,90 | -2,80% | 37.176,00 |
| 22.01.2026 | 15,10 | 15,35 | 15,05 | 15,33 | 1,52% | 55.667,00 |
| 21.01.2026 | 14,20 | 15,32 | 14,20 | 15,10 | 7,02% | 53.965,00 |
| 20.01.2026 | 14,21 | 14,37 | 14,11 | 14,11 | -1,40% | 21.478,00 |
| 16.01.2026 | 14,30 | 14,50 | 14,27 | 14,31 | -0,14% | 31.535,00 |
| 15.01.2026 | 14,05 | 14,46 | 14,05 | 14,33 | 1,78% | 23.163,00 |
| 14.01.2026 | 14,04 | 14,09 | 13,97 | 14,08 | 0,21% | 19.369,00 |
| 13.01.2026 | 13,95 | 14,13 | 13,91 | 14,05 | 0,57% | 22.789,00 |
| 12.01.2026 | 13,95 | 14,31 | 13,87 | 13,97 | -0,71% | 61.852,00 |
| 09.01.2026 | 14,07 | 14,24 | 13,94 | 14,07 | 0,64% | 24.597,00 |
| 08.01.2026 | 13,60 | 14,12 | 13,60 | 13,98 | 2,57% | 35.621,00 |
| 07.01.2026 | 13,53 | 14,00 | 13,38 | 13,63 | 0,29% | 29.720,00 |
| 06.01.2026 | 13,80 | 13,85 | 13,57 | 13,59 | -1,74% | 33.961,00 |
| 05.01.2026 | 13,95 | 14,24 | 13,82 | 13,83 | -0,93% | 68.933,00 |