15,400$
-0,52%
Echtzeit-Aktienkurs FVCBankcorp
Bid:
Ask:
Aktienkurse zur FVCBankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 15,41 | 15,70 | 15,33 | 15,40 | -0,52% | 97.552,00 |
| 14.04.2026 | 15,52 | 15,89 | 15,26 | 15,48 | 0,00% | 193.415,00 |
| 13.04.2026 | 15,44 | 15,54 | 15,38 | 15,48 | 0,00% | 123.822,00 |
| 10.04.2026 | 15,60 | 15,78 | 15,44 | 15,48 | -0,77% | 134.425,00 |
| 09.04.2026 | 15,46 | 15,71 | 15,35 | 15,60 | 0,65% | 202.563,00 |
| 08.04.2026 | 15,72 | 15,88 | 15,46 | 15,50 | 1,57% | 112.315,00 |
| 07.04.2026 | 15,21 | 15,37 | 15,10 | 15,26 | -0,07% | 152.384,00 |
| 06.04.2026 | 15,19 | 15,34 | 15,06 | 15,27 | 0,39% | 133.032,00 |
| 02.04.2026 | 15,01 | 15,25 | 14,92 | 15,21 | 0,07% | 65.411,00 |
| 01.04.2026 | 15,19 | 15,34 | 15,16 | 15,20 | 0,10% | 58.898,00 |
| 31.03.2026 | 15,08 | 15,54 | 14,95 | 15,19 | 1,37% | 52.743,00 |
| 30.03.2026 | 15,08 | 15,12 | 14,94 | 14,98 | 0,33% | 66.340,00 |
| 27.03.2026 | 15,05 | 15,05 | 14,89 | 14,93 | -0,47% | 30.985,00 |
| 26.03.2026 | 15,05 | 15,19 | 14,96 | 15,00 | -1,25% | 54.596,00 |
| 25.03.2026 | 15,18 | 15,23 | 15,00 | 15,19 | 0,60% | 41.604,00 |
| 24.03.2026 | 15,00 | 15,18 | 15,00 | 15,10 | 0,20% | 50.759,00 |
| 23.03.2026 | 14,99 | 15,16 | 14,80 | 15,07 | 2,87% | 143.854,00 |
| 20.03.2026 | 14,72 | 14,72 | 14,52 | 14,65 | 0,27% | 108.112,00 |
| 19.03.2026 | 14,46 | 14,93 | 14,42 | 14,61 | 0,97% | 54.448,00 |
| 18.03.2026 | 14,67 | 14,87 | 14,44 | 14,47 | -2,03% | 57.404,00 |
| 17.03.2026 | 14,94 | 15,25 | 14,71 | 14,77 | -0,61% | 73.442,00 |
| 16.03.2026 | 14,76 | 15,02 | 14,76 | 14,86 | 1,36% | 52.608,00 |
| 13.03.2026 | 14,72 | 14,90 | 14,55 | 14,66 | 0,27% | 46.820,00 |
| 12.03.2026 | 14,55 | 14,69 | 14,31 | 14,62 | -0,54% | 53.547,00 |
| 11.03.2026 | 14,91 | 15,02 | 14,60 | 14,70 | -2,13% | 47.814,00 |
| 10.03.2026 | 14,91 | 15,37 | 14,86 | 15,02 | 0,27% | 54.523,00 |
| 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 | -0,86% | 61.137,00 |
| 05.03.2026 | 15,25 | 15,42 | 15,03 | 15,10 | -2,01% | 50.469,00 |
| 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 |
| 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% | 15.773,00 |
| 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 | 0,00% | 61.934,00 |
| 17.12.2025 | 14,04 | 14,35 | 13,91 | 14,00 | 0,00% | 43.654,00 |
| 16.12.2025 | 14,08 | 14,24 | 13,97 | 14,00 | 0,00% | 54.850,00 |
| 15.12.2025 | 13,72 | 14,21 | 13,72 | 14,00 | 2,19% | 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% | 198.363,00 |
| 09.12.2025 | 13,09 | 13,38 | 12,97 | 12,99 | 0,23% | 27.945,00 |
| 08.12.2025 | 13,07 | 13,09 | 12,82 | 12,96 | 0,08% | 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% | 24.028,00 |
| 03.12.2025 | 12,77 | 13,03 | 12,72 | 13,00 | 2,69% | 26.691,00 |
| 02.12.2025 | 12,79 | 12,87 | 12,65 | 12,66 | 0,00% | 11.828,00 |
| 01.12.2025 | 12,72 | 13,01 | 12,65 | 12,66 | -0,39% | 26.982,00 |
| 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 | 1,76% | 19.675,00 |
| 24.11.2025 | 13,19 | 13,19 | 12,44 | 12,49 | -0,64% | 14.166,00 |
| 21.11.2025 | 12,25 | 12,66 | 12,25 | 12,57 | 2,95% | 36.323,00 |
| 20.11.2025 | 12,31 | 12,44 | 12,17 | 12,21 | 0,41% | 16.303,00 |
| 19.11.2025 | 12,24 | 12,39 | 12,15 | 12,16 | -0,65% | 20.466,00 |