18,270$
-0,65%
Echtzeit-Aktienkurs FVCBankcorp
Bid:
Ask:
Aktienkurse zur FVCBankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,36 | 18,36 | 18,12 | 18,27 | -0,65% | 2.156,00 |
| 08.09.2026 | 18,60 | 18,67 | 18,21 | 18,39 | -1,76% | 60.952,00 |
| 04.09.2026 | 18,37 | 18,77 | 18,37 | 18,72 | 1,68% | 38.949,00 |
| 03.09.2026 | 18,32 | 18,57 | 18,10 | 18,41 | 0,11% | 68.639,00 |
| 02.09.2026 | 18,11 | 18,50 | 17,83 | 18,39 | 1,77% | 101.592,00 |
| 01.09.2026 | 18,21 | 18,42 | 17,98 | 18,07 | -0,93% | 48.836,00 |
| 31.08.2026 | 18,20 | 18,33 | 17,92 | 18,24 | -0,16% | 62.728,00 |
| 28.08.2026 | 18,32 | 18,39 | 17,91 | 18,27 | -0,11% | 42.053,00 |
| 27.08.2026 | 18,00 | 18,29 | 17,75 | 18,29 | 0,99% | 64.757,00 |
| 26.08.2026 | 18,26 | 18,45 | 18,11 | 18,11 | -1,66% | 118.287,00 |
| 25.08.2026 | 18,52 | 18,67 | 18,38 | 18,42 | -0,67% | 40.877,00 |
| 24.08.2026 | 18,61 | 18,82 | 18,34 | 18,54 | -0,22% | 69.221,00 |
| 21.08.2026 | 18,78 | 18,78 | 18,48 | 18,58 | 0,43% | 129.661,00 |
| 20.08.2026 | 18,22 | 18,57 | 18,06 | 18,50 | 0,98% | 59.611,00 |
| 19.08.2026 | 18,95 | 18,95 | 18,31 | 18,32 | -2,86% | 67.812,00 |
| 18.08.2026 | 18,81 | 18,98 | 18,68 | 18,86 | 0,64% | 57.948,00 |
| 17.08.2026 | 18,74 | 19,03 | 18,60 | 18,74 | -0,21% | 88.921,00 |
| 14.08.2026 | 18,81 | 18,89 | 18,77 | 18,78 | -0,16% | 44.064,00 |
| 13.08.2026 | 18,81 | 18,98 | 18,74 | 18,81 | 0,43% | 46.742,00 |
| 12.08.2026 | 18,65 | 18,88 | 18,65 | 18,73 | 0,75% | 47.355,00 |
| 11.08.2026 | 18,52 | 18,66 | 18,49 | 18,59 | 0,43% | 35.317,00 |
| 10.08.2026 | 18,35 | 18,64 | 18,12 | 18,51 | -0,05% | 59.992,00 |
| 07.08.2026 | 18,66 | 18,68 | 18,41 | 18,52 | -1,12% | 56.126,00 |
| 06.08.2026 | 19,05 | 19,06 | 18,56 | 18,73 | -1,37% | 49.144,00 |
| 05.08.2026 | 19,04 | 19,08 | 18,94 | 18,99 | -0,11% | 70.715,00 |
| 04.08.2026 | 18,75 | 19,11 | 18,61 | 19,01 | 1,44% | 129.143,00 |
| 03.08.2026 | 18,69 | 19,02 | 18,69 | 18,74 | 0,81% | 160.002,00 |
| 31.07.2026 | 18,31 | 18,59 | 18,07 | 18,59 | 1,03% | 145.282,00 |
| 30.07.2026 | 18,58 | 18,65 | 18,32 | 18,40 | -1,23% | 60.211,00 |
| 29.07.2026 | 18,72 | 18,99 | 18,52 | 18,63 | -0,83% | 77.683,00 |
| 28.07.2026 | 18,23 | 18,83 | 18,19 | 18,79 | 3,04% | 183.636,00 |
| 27.07.2026 | 17,98 | 18,28 | 17,55 | 18,23 | 1,28% | 156.153,00 |
| 24.07.2026 | 17,71 | 18,23 | 17,66 | 18,00 | 1,93% | 92.521,00 |
| 23.07.2026 | 17,77 | 17,77 | 17,28 | 17,66 | -0,90% | 97.414,00 |
| 22.07.2026 | 17,81 | 18,13 | 17,46 | 17,82 | 0,20% | 135.006,00 |
| 21.07.2026 | 17,44 | 17,81 | 17,44 | 17,79 | 1,40% | 96.165,00 |
| 20.07.2026 | 17,77 | 17,96 | 17,50 | 17,54 | -1,57% | 86.197,00 |
| 17.07.2026 | 18,14 | 18,37 | 17,63 | 17,82 | -2,14% | 104.357,00 |
| 16.07.2026 | 17,73 | 18,32 | 17,67 | 18,21 | 2,88% | 135.582,00 |
| 15.07.2026 | 17,45 | 17,93 | 17,42 | 17,70 | 1,20% | 96.871,00 |
| 14.07.2026 | 17,52 | 17,73 | 17,27 | 17,49 | -0,40% | 121.951,00 |
| 13.07.2026 | 17,26 | 17,59 | 17,25 | 17,56 | 1,44% | 120.351,00 |
| 10.07.2026 | 17,22 | 17,86 | 17,12 | 17,31 | -0,06% | 65.210,00 |
| 09.07.2026 | 17,02 | 17,32 | 16,75 | 17,32 | 1,88% | 73.376,00 |
| 08.07.2026 | 17,17 | 17,44 | 16,82 | 17,00 | -1,51% | 130.813,00 |
| 07.07.2026 | 17,39 | 17,65 | 17,08 | 17,26 | -0,69% | 147.698,00 |
| 06.07.2026 | 17,43 | 17,65 | 17,30 | 17,38 | -0,52% | 94.659,00 |
| 02.07.2026 | 17,91 | 17,97 | 17,39 | 17,47 | -2,29% | 113.954,00 |
| 01.07.2026 | 17,44 | 17,91 | 17,44 | 17,88 | 2,00% | 199.908,00 |
| 30.06.2026 | 17,34 | 17,55 | 17,34 | 17,53 | 0,40% | 101.900,00 |
| 29.06.2026 | 17,48 | 17,53 | 17,28 | 17,46 | -0,46% | 165.499,00 |
| 26.06.2026 | 17,32 | 17,61 | 17,10 | 17,54 | 1,39% | 574.685,00 |
| 25.06.2026 | 17,35 | 17,75 | 17,19 | 17,30 | -0,63% | 139.867,00 |
| 24.06.2026 | 17,25 | 17,50 | 17,00 | 17,41 | 0,99% | 233.490,00 |
| 23.06.2026 | 16,88 | 17,24 | 16,87 | 17,24 | 2,31% | 400.329,00 |
| 22.06.2026 | 16,61 | 16,89 | 16,61 | 16,85 | 1,32% | 348.336,00 |
| 18.06.2026 | 16,63 | 16,74 | 16,42 | 16,63 | 1,53% | 378.344,00 |
| 17.06.2026 | 16,62 | 16,76 | 16,31 | 16,38 | -1,44% | 169.056,00 |
| 16.06.2026 | 16,70 | 16,78 | 16,56 | 16,62 | 0,48% | 149.735,00 |
| 15.06.2026 | 16,86 | 16,93 | 16,54 | 16,54 | -1,49% | 241.939,00 |
| 12.06.2026 | 16,74 | 16,87 | 16,69 | 16,79 | 0,60% | 429.806,00 |
| 11.06.2026 | 16,70 | 16,74 | 16,50 | 16,69 | 0,66% | 560.892,00 |
| 10.06.2026 | 16,52 | 16,72 | 16,45 | 16,58 | 0,73% | 407.054,00 |
| 09.06.2026 | 16,42 | 16,78 | 16,40 | 16,46 | 0,98% | 351.858,00 |
| 08.06.2026 | 16,20 | 16,40 | 16,20 | 16,30 | 0,43% | 288.823,00 |
| 05.06.2026 | 16,08 | 16,35 | 16,01 | 16,23 | 1,25% | 295.341,00 |
| 04.06.2026 | 15,84 | 16,20 | 15,84 | 16,03 | 2,36% | 137.522,00 |
| 03.06.2026 | 16,16 | 16,16 | 15,65 | 15,66 | -2,61% | 129.858,00 |
| 02.06.2026 | 15,88 | 16,20 | 15,66 | 16,08 | 2,68% | 309.743,00 |
| 01.06.2026 | 15,71 | 15,79 | 15,53 | 15,66 | -0,76% | 250.618,00 |
| 29.05.2026 | 15,77 | 15,86 | 15,72 | 15,78 | 0,13% | 116.958,00 |
| 28.05.2026 | 15,80 | 15,81 | 15,59 | 15,76 | -0,25% | 85.894,00 |
| 27.05.2026 | 15,88 | 15,97 | 15,63 | 15,80 | -0,41% | 171.325,00 |
| 26.05.2026 | 15,77 | 15,89 | 15,72 | 15,87 | 0,99% | 123.244,00 |
| 22.05.2026 | 15,82 | 15,90 | 15,70 | 15,71 | -0,19% | 134.673,00 |
| 21.05.2026 | 15,55 | 15,76 | 15,35 | 15,74 | 0,45% | 202.051,00 |
| 20.05.2026 | 15,54 | 15,76 | 15,40 | 15,67 | 1,72% | 339.098,00 |
| 19.05.2026 | 15,41 | 15,52 | 15,25 | 15,41 | -0,42% | 570.409,00 |
| 18.05.2026 | 15,31 | 15,70 | 15,31 | 15,47 | 1,05% | 321.066,00 |
| 15.05.2026 | 15,48 | 15,52 | 15,27 | 15,31 | -1,42% | 86.304,00 |
| 14.05.2026 | 15,42 | 15,60 | 15,42 | 15,53 | 1,04% | 133.607,00 |
| 13.05.2026 | 15,55 | 15,55 | 15,33 | 15,37 | -0,84% | 91.866,00 |
| 12.05.2026 | 15,62 | 15,62 | 15,35 | 15,50 | -0,77% | 125.521,00 |
| 11.05.2026 | 15,76 | 16,12 | 15,51 | 15,62 | -0,89% | 143.199,00 |
| 08.05.2026 | 15,93 | 15,93 | 15,68 | 15,76 | -0,25% | 107.045,00 |
| 07.05.2026 | 15,88 | 16,01 | 15,73 | 15,80 | -0,19% | 332.527,00 |
| 06.05.2026 | 15,88 | 16,01 | 15,83 | 15,83 | 0,51% | 254.918,00 |
| 05.05.2026 | 15,81 | 15,84 | 15,68 | 15,75 | 0,45% | 357.201,00 |
| 04.05.2026 | 15,80 | 15,89 | 15,60 | 15,68 | -0,63% | 188.769,00 |
| 01.05.2026 | 15,68 | 15,86 | 15,42 | 15,78 | 0,70% | 208.167,00 |
| 30.04.2026 | 15,78 | 15,80 | 15,44 | 15,67 | 0,64% | 115.554,00 |
| 29.04.2026 | 15,71 | 15,98 | 15,41 | 15,57 | -1,27% | 183.171,00 |
| 28.04.2026 | 15,78 | 16,20 | 15,72 | 15,77 | 0,19% | 252.008,00 |
| 27.04.2026 | 15,75 | 15,98 | 15,60 | 15,74 | 0,32% | 280.834,00 |
| 24.04.2026 | 15,61 | 15,91 | 15,31 | 15,69 | 0,16% | 102.915,00 |
| 23.04.2026 | 15,72 | 15,87 | 15,56 | 15,67 | -0,32% | 126.649,00 |
| 22.04.2026 | 15,71 | 16,24 | 15,60 | 15,72 | 1,91% | 182.678,00 |
| 21.04.2026 | 15,60 | 15,69 | 15,29 | 15,42 | -1,15% | 98.569,00 |
| 20.04.2026 | 15,63 | 15,77 | 15,55 | 15,60 | 0,32% | 175.439,00 |
| 17.04.2026 | 15,53 | 15,89 | 15,50 | 15,55 | 1,44% | 186.217,00 |