13,308$
-1,06%
Echtzeit-Aktienkurs FVCBankcorp
Bid:
Ask:
Aktienkurse zur FVCBankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 13,17 | 13,24 | 12,74 | 12,83 | -2,21% | 49.840,00 |
| 14.08.2025 | 13,01 | 13,39 | 12,90 | 13,12 | -0,30% | 18.726,00 |
| 13.08.2025 | 13,15 | 13,27 | 12,92 | 13,16 | 1,08% | 30.284,00 |
| 12.08.2025 | 12,50 | 13,08 | 12,50 | 13,02 | 4,83% | 36.623,00 |
| 11.08.2025 | 12,27 | 12,47 | 12,25 | 12,42 | 1,14% | 28.422,00 |
| 08.08.2025 | 12,39 | 12,50 | 12,28 | 12,28 | -0,65% | 23.002,00 |
| 07.08.2025 | 12,51 | 12,63 | 12,27 | 12,36 | -0,72% | 19.702,00 |
| 06.08.2025 | 12,44 | 12,63 | 12,40 | 12,45 | -0,24% | 19.000,00 |
| 05.08.2025 | 12,60 | 12,69 | 12,27 | 12,48 | -0,32% | 29.941,00 |
| 04.08.2025 | 12,53 | 12,79 | 12,43 | 12,52 | 0,24% | 35.290,00 |
| 01.08.2025 | 12,68 | 12,69 | 12,36 | 12,49 | -2,57% | 48.978,00 |
| 31.07.2025 | 12,83 | 13,00 | 12,66 | 12,82 | -0,31% | 41.232,00 |
| 30.07.2025 | 13,09 | 13,22 | 12,71 | 12,86 | -1,08% | 43.205,00 |
| 29.07.2025 | 13,25 | 13,25 | 13,00 | 13,00 | -1,14% | 25.209,00 |
| 28.07.2025 | 13,34 | 13,39 | 12,90 | 13,15 | -0,98% | 60.381,00 |
| 25.07.2025 | 13,17 | 13,51 | 13,03 | 13,28 | 0,23% | 30.076,00 |
| 24.07.2025 | 13,56 | 13,73 | 13,23 | 13,25 | -3,50% | 39.794,00 |
| 23.07.2025 | 13,99 | 13,99 | 13,60 | 13,73 | 0,40% | 44.833,00 |
| 22.07.2025 | 13,33 | 13,96 | 13,20 | 13,68 | 3,29% | 51.106,00 |
| 21.07.2025 | 13,20 | 13,48 | 13,15 | 13,24 | 0,23% | 40.089,00 |
| 18.07.2025 | 13,52 | 13,52 | 13,02 | 13,21 | -0,90% | 56.050,00 |
| 17.07.2025 | 13,43 | 13,58 | 13,26 | 13,33 | -0,15% | 35.007,00 |
| 16.07.2025 | 13,17 | 13,41 | 12,85 | 13,35 | 1,83% | 42.210,00 |
| 15.07.2025 | 13,59 | 13,66 | 13,11 | 13,11 | -2,89% | 37.394,00 |
| 14.07.2025 | 13,33 | 13,65 | 13,20 | 13,50 | 2,27% | 83.592,00 |
| 11.07.2025 | 13,01 | 13,64 | 13,00 | 13,20 | 1,46% | 78.490,00 |
| 10.07.2025 | 13,27 | 13,44 | 12,88 | 13,01 | -2,03% | 27.879,00 |
| 09.07.2025 | 13,50 | 13,62 | 13,21 | 13,28 | -1,04% | 37.821,00 |
| 08.07.2025 | 12,90 | 13,49 | 12,90 | 13,42 | 4,68% | 38.799,00 |
| 07.07.2025 | 12,57 | 12,88 | 12,48 | 12,82 | 1,02% | 46.024,00 |
| 03.07.2025 | 12,50 | 12,77 | 12,46 | 12,69 | 3,13% | 43.396,00 |
| 02.07.2025 | 12,03 | 12,47 | 12,03 | 12,31 | 3,40% | 89.180,00 |
| 01.07.2025 | 11,73 | 12,28 | 11,73 | 11,90 | 0,51% | 154.159,00 |
| 30.06.2025 | 11,98 | 11,98 | 11,74 | 11,84 | 0,77% | 53.952,00 |
| 27.06.2025 | 11,89 | 12,07 | 11,73 | 11,75 | -0,59% | 291.451,00 |
| 26.06.2025 | 11,80 | 11,90 | 11,76 | 11,82 | 0,08% | 36.729,00 |
| 25.06.2025 | 11,75 | 11,88 | 11,69 | 11,81 | 0,34% | 18.722,00 |
| 24.06.2025 | 11,84 | 12,03 | 11,71 | 11,77 | 0,34% | 45.753,00 |
| 23.06.2025 | 11,36 | 11,73 | 11,27 | 11,73 | 3,44% | 18.621,00 |
| 20.06.2025 | 11,66 | 11,66 | 11,16 | 11,34 | -1,82% | 100.985,00 |
| 18.06.2025 | 11,39 | 11,64 | 11,38 | 11,55 | 2,30% | 27.820,00 |
| 17.06.2025 | 11,30 | 11,50 | 11,13 | 11,29 | -0,53% | 43.193,00 |
| 16.06.2025 | 11,57 | 11,57 | 11,22 | 11,35 | -0,35% | 20.503,00 |
| 13.06.2025 | 11,28 | 11,50 | 11,14 | 11,39 | -0,35% | 30.856,00 |
| 12.06.2025 | 11,36 | 11,60 | 11,36 | 11,43 | -0,26% | 16.224,00 |
| 11.06.2025 | 11,77 | 11,77 | 11,42 | 11,46 | -1,21% | 29.215,00 |
| 10.06.2025 | 11,50 | 11,94 | 11,48 | 11,60 | 1,40% | 44.003,00 |
| 09.06.2025 | 11,49 | 11,51 | 11,17 | 11,44 | 0,26% | 35.372,00 |
| 06.06.2025 | 11,39 | 11,49 | 11,30 | 11,41 | 1,42% | 15.436,00 |
| 05.06.2025 | 11,41 | 11,41 | 11,25 | 11,25 | -1,14% | 32.756,00 |
| 04.06.2025 | 11,59 | 11,59 | 11,32 | 11,38 | -1,22% | 17.351,00 |
| 03.06.2025 | 11,47 | 11,64 | 11,42 | 11,52 | 0,96% | 10.732,00 |
| 02.06.2025 | 11,60 | 11,71 | 11,41 | 11,41 | -2,14% | 14.997,00 |
| 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 |