24,995$
0,06%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.02.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,04% | 726,00 |
| 13.02.2024 | 24,98 | 25,00 | 24,98 | 24,98 | 0,00% | 4.501,00 |
| 12.02.2024 | 24,98 | 24,99 | 24,98 | 24,98 | 0,04% | 13.125,00 |
| 09.02.2024 | 24,97 | 24,98 | 24,97 | 24,97 | -0,02% | 3.760,00 |
| 08.02.2024 | 24,97 | 24,98 | 24,97 | 24,97 | 0,06% | 3.628,00 |
| 07.02.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 0,00% | 4.577,00 |
| 06.02.2024 | 24,96 | 24,97 | 24,96 | 24,96 | 0,00% | 6.415,00 |
| 05.02.2024 | 24,96 | 24,97 | 24,95 | 24,96 | 0,02% | 12.610,00 |
| 02.02.2024 | 24,96 | 24,96 | 24,95 | 24,96 | 0,02% | 8.855,00 |
| 01.02.2024 | 24,95 | 24,96 | 24,95 | 24,95 | 0,00% | 68.217,00 |
| 31.01.2024 | 24,95 | 24,95 | 24,94 | 24,95 | 0,04% | 4.392,00 |
| 30.01.2024 | 24,95 | 24,95 | 24,94 | 24,94 | -1,81% | 19.057,00 |
| 29.01.2024 | 25,39 | 25,40 | 25,38 | 25,40 | 0,04% | 5.058,00 |
| 26.01.2024 | 25,38 | 25,39 | 25,38 | 25,39 | 0,08% | 10.881,00 |
| 25.01.2024 | 25,38 | 25,38 | 25,37 | 25,37 | 0,04% | 4.008,00 |
| 24.01.2024 | 25,36 | 25,38 | 25,36 | 25,36 | 0,00% | 97.082,00 |
| 23.01.2024 | 25,36 | 25,37 | 25,35 | 25,36 | 0,04% | 302.864,00 |
| 22.01.2024 | 25,34 | 25,36 | 25,34 | 25,35 | -0,04% | 114.075,00 |
| 19.01.2024 | 25,34 | 25,36 | 25,34 | 25,36 | 0,04% | 9.247,00 |
| 18.01.2024 | 25,35 | 25,36 | 25,34 | 25,35 | 0,06% | 12.107,00 |
| 17.01.2024 | 25,34 | 25,35 | 25,33 | 25,34 | 0,02% | 18.485,00 |
| 16.01.2024 | 25,32 | 25,37 | 25,30 | 25,33 | 0,12% | 20.482,00 |
| 12.01.2024 | 25,19 | 25,35 | 25,18 | 25,30 | 1,20% | 33.566,00 |
| 11.01.2024 | 25,19 | 25,19 | 24,96 | 25,00 | -0,64% | 13.474,00 |
| 10.01.2024 | 24,97 | 25,18 | 24,97 | 25,16 | 0,64% | 2.904,00 |
| 09.01.2024 | 24,95 | 25,00 | 24,89 | 25,00 | 0,20% | 12.125,00 |
| 08.01.2024 | 25,05 | 25,05 | 24,90 | 24,95 | 0,00% | 37.212,00 |
| 05.01.2024 | 24,97 | 25,02 | 24,92 | 24,95 | 0,57% | 6.333,00 |
| 04.01.2024 | 24,95 | 24,96 | 24,81 | 24,81 | -0,44% | 8.032,00 |
| 03.01.2024 | 24,90 | 25,03 | 24,89 | 24,92 | -0,13% | 13.771,00 |
| 02.01.2024 | 24,85 | 25,13 | 24,83 | 24,95 | 0,73% | 3.575,00 |
| 29.12.2023 | 25,16 | 25,17 | 24,77 | 24,77 | -1,20% | 15.227,00 |
| 28.12.2023 | 25,07 | 25,07 | 24,96 | 25,07 | 0,44% | 2.110,00 |
| 27.12.2023 | 25,09 | 25,17 | 24,95 | 24,96 | -0,16% | 7.055,00 |
| 26.12.2023 | 25,09 | 25,19 | 24,92 | 25,00 | -0,40% | 14.116,00 |
| 22.12.2023 | 25,23 | 25,23 | 24,94 | 25,10 | -0,04% | 2.858,00 |
| 21.12.2023 | 25,20 | 25,20 | 24,99 | 25,11 | 0,12% | 5.932,00 |
| 20.12.2023 | 25,01 | 25,25 | 24,95 | 25,08 | 0,50% | 22.704,00 |
| 19.12.2023 | 24,90 | 25,05 | 24,90 | 24,96 | -0,18% | 12.921,00 |
| 18.12.2023 | 25,00 | 25,05 | 25,00 | 25,00 | 0,00% | 6.120,00 |
| 15.12.2023 | 25,05 | 25,05 | 24,95 | 25,00 | -0,16% | 6.457,00 |
| 14.12.2023 | 25,12 | 25,20 | 24,78 | 25,04 | 0,76% | 15.448,00 |
| 13.12.2023 | 24,80 | 25,03 | 24,68 | 24,85 | 0,37% | 16.632,00 |
| 12.12.2023 | 24,76 | 24,80 | 24,75 | 24,76 | -0,12% | 3.921,00 |
| 11.12.2023 | 24,67 | 24,79 | 24,64 | 24,79 | -0,04% | 7.630,00 |
| 08.12.2023 | 24,76 | 24,82 | 24,65 | 24,80 | 0,00% | 5.353,00 |
| 07.12.2023 | 24,71 | 24,80 | 24,68 | 24,80 | 0,00% | 5.571,00 |
| 06.12.2023 | 24,78 | 24,80 | 24,52 | 24,80 | 0,12% | 12.548,00 |
| 05.12.2023 | 24,55 | 24,77 | 24,54 | 24,77 | 0,81% | 9.817,00 |
| 04.12.2023 | 24,50 | 24,60 | 24,46 | 24,57 | 0,19% | 7.528,00 |
| 01.12.2023 | 24,18 | 24,52 | 24,10 | 24,52 | 1,29% | 36.077,00 |
| 30.11.2023 | 24,15 | 24,25 | 24,01 | 24,21 | 0,69% | 29.843,00 |
| 29.11.2023 | 23,92 | 24,11 | 23,92 | 24,05 | 0,06% | 23.938,00 |
| 28.11.2023 | 24,08 | 24,09 | 24,01 | 24,03 | 0,00% | 11.458,00 |
| 27.11.2023 | 24,05 | 24,06 | 23,92 | 24,03 | 0,17% | 25.863,00 |
| 24.11.2023 | 24,02 | 24,05 | 23,99 | 23,99 | -0,04% | 2.791,00 |
| 22.11.2023 | 24,10 | 24,10 | 23,83 | 24,00 | -0,33% | 6.068,00 |
| 21.11.2023 | 24,05 | 24,15 | 24,00 | 24,08 | 0,08% | 19.411,00 |
| 20.11.2023 | 24,11 | 24,14 | 24,00 | 24,06 | 0,00% | 59.014,00 |
| 17.11.2023 | 24,03 | 24,13 | 24,00 | 24,06 | -0,04% | 15.223,00 |
| 16.11.2023 | 24,10 | 24,17 | 24,00 | 24,07 | -0,12% | 8.161,00 |
| 15.11.2023 | 23,80 | 24,16 | 23,80 | 24,10 | 0,79% | 12.883,00 |
| 14.11.2023 | 23,94 | 24,05 | 23,86 | 23,91 | 0,55% | 32.086,00 |
| 13.11.2023 | 24,07 | 24,07 | 23,72 | 23,78 | -0,96% | 10.667,00 |
| 10.11.2023 | 23,89 | 24,14 | 23,75 | 24,01 | 1,47% | 14.506,00 |
| 09.11.2023 | 23,90 | 23,90 | 23,60 | 23,66 | -0,95% | 3.735,00 |
| 08.11.2023 | 23,59 | 23,89 | 23,59 | 23,89 | 1,49% | 12.822,00 |
| 07.11.2023 | 23,51 | 23,85 | 23,51 | 23,54 | -0,47% | 11.461,00 |
| 06.11.2023 | 23,72 | 23,95 | 23,50 | 23,65 | 0,25% | 7.744,00 |
| 03.11.2023 | 23,62 | 23,83 | 23,32 | 23,59 | -0,04% | 13.734,00 |
| 02.11.2023 | 23,58 | 23,75 | 23,53 | 23,60 | 0,55% | 28.301,00 |
| 01.11.2023 | 23,40 | 23,55 | 23,36 | 23,47 | 0,95% | 15.696,00 |
| 31.10.2023 | 23,30 | 23,41 | 23,11 | 23,25 | 0,61% | 10.051,00 |
| 30.10.2023 | 23,41 | 23,61 | 22,96 | 23,11 | -1,66% | 10.208,00 |
| 27.10.2023 | 23,54 | 23,54 | 23,40 | 23,50 | -0,17% | 7.254,00 |
| 26.10.2023 | 23,64 | 23,72 | 23,38 | 23,54 | -0,42% | 14.315,00 |
| 25.10.2023 | 23,85 | 23,85 | 23,60 | 23,64 | -0,59% | 11.535,00 |
| 24.10.2023 | 23,95 | 23,95 | 23,72 | 23,78 | 0,34% | 18.623,00 |
| 23.10.2023 | 23,86 | 23,93 | 23,70 | 23,70 | -1,04% | 7.615,00 |
| 20.10.2023 | 23,75 | 24,12 | 23,50 | 23,95 | 1,05% | 4.107,00 |
| 19.10.2023 | 23,90 | 24,28 | 23,57 | 23,70 | -0,42% | 15.887,00 |
| 18.10.2023 | 24,36 | 24,68 | 23,77 | 23,80 | -2,34% | 24.853,00 |
| 17.10.2023 | 24,46 | 24,53 | 24,31 | 24,37 | -0,35% | 13.710,00 |
| 16.10.2023 | 24,43 | 24,55 | 24,33 | 24,46 | 0,44% | 5.771,00 |
| 13.10.2023 | 24,48 | 24,60 | 24,21 | 24,35 | -0,13% | 12.167,00 |
| 12.10.2023 | 24,26 | 24,42 | 24,15 | 24,38 | 0,21% | 7.718,00 |
| 11.10.2023 | 24,36 | 24,54 | 24,25 | 24,33 | -0,29% | 8.244,00 |
| 10.10.2023 | 24,43 | 24,58 | 24,38 | 24,40 | 0,37% | 8.372,00 |
| 09.10.2023 | 24,25 | 24,45 | 24,19 | 24,31 | -0,04% | 32.043,00 |
| 06.10.2023 | 24,30 | 24,54 | 24,21 | 24,32 | -0,25% | 10.079,00 |
| 05.10.2023 | 24,61 | 24,61 | 24,34 | 24,38 | -0,57% | 8.391,00 |
| 04.10.2023 | 24,66 | 24,76 | 24,35 | 24,52 | -0,93% | 12.046,00 |
| 03.10.2023 | 24,77 | 24,80 | 24,05 | 24,75 | -0,08% | 61.856,00 |
| 02.10.2023 | 24,99 | 24,99 | 24,77 | 24,77 | -1,00% | 6.256,00 |
| 29.09.2023 | 25,20 | 25,38 | 25,00 | 25,02 | -0,36% | 31.232,00 |
| 28.09.2023 | 24,76 | 25,11 | 24,75 | 25,11 | 1,02% | 9.467,00 |
| 27.09.2023 | 24,88 | 24,90 | 24,74 | 24,86 | 0,35% | 20.098,00 |
| 26.09.2023 | 25,42 | 25,47 | 24,77 | 24,77 | -2,57% | 16.815,00 |
| 25.09.2023 | 25,24 | 25,50 | 25,24 | 25,42 | -0,54% | 3.870,00 |
| 22.09.2023 | 25,37 | 25,56 | 25,36 | 25,56 | 0,24% | 3.028,00 |