23,060$
0,48%
Echtzeit-Aktienkurs First National Corp
Bid:
Ask:
Aktienkurse zur First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,01 | 23,06 | 22,90 | 23,06 | 0,48% | 456,00 |
| 06.11.2025 | 23,10 | 23,16 | 22,87 | 22,95 | -0,86% | 11.840,00 |
| 05.11.2025 | 22,65 | 23,20 | 22,65 | 23,15 | 2,89% | 13.806,00 |
| 04.11.2025 | 22,82 | 22,82 | 22,42 | 22,50 | 0,00% | 13.168,00 |
| 03.11.2025 | 22,55 | 22,69 | 22,40 | 22,50 | -0,09% | 11.255,00 |
| 31.10.2025 | 22,22 | 22,60 | 22,10 | 22,52 | 0,99% | 11.601,00 |
| 30.10.2025 | 22,15 | 22,70 | 22,15 | 22,30 | 0,56% | 40.530,00 |
| 29.10.2025 | 22,51 | 22,88 | 22,09 | 22,18 | -1,53% | 14.142,00 |
| 28.10.2025 | 22,72 | 22,89 | 22,52 | 22,52 | -0,84% | 8.182,00 |
| 27.10.2025 | 22,96 | 23,14 | 22,70 | 22,71 | -1,05% | 11.095,00 |
| 24.10.2025 | 22,73 | 23,12 | 22,73 | 22,95 | 0,75% | 23.241,00 |
| 23.10.2025 | 22,89 | 22,95 | 22,61 | 22,78 | -0,13% | 22.494,00 |
| 22.10.2025 | 22,15 | 23,24 | 22,10 | 22,81 | 3,82% | 28.739,00 |
| 21.10.2025 | 22,15 | 22,27 | 21,86 | 21,97 | -0,95% | 24.709,00 |
| 20.10.2025 | 22,16 | 22,32 | 22,03 | 22,18 | 1,05% | 15.311,00 |
| 17.10.2025 | 21,91 | 22,59 | 21,91 | 21,95 | 0,18% | 15.732,00 |
| 16.10.2025 | 22,61 | 22,61 | 21,59 | 21,91 | -2,14% | 13.008,00 |
| 15.10.2025 | 22,64 | 22,64 | 22,25 | 22,39 | 0,04% | 13.667,00 |
| 14.10.2025 | 21,75 | 22,44 | 21,70 | 22,38 | 2,78% | 17.594,00 |
| 13.10.2025 | 22,02 | 22,17 | 21,78 | 21,78 | -0,11% | 8.994,00 |
| 10.10.2025 | 22,35 | 22,50 | 21,80 | 21,80 | -2,46% | 12.741,00 |
| 09.10.2025 | 22,40 | 22,50 | 22,00 | 22,35 | -0,49% | 14.960,00 |
| 08.10.2025 | 22,57 | 22,83 | 22,21 | 22,46 | -0,44% | 16.227,00 |
| 07.10.2025 | 22,70 | 23,04 | 22,52 | 22,56 | -0,66% | 13.056,00 |
| 06.10.2025 | 22,97 | 23,28 | 22,65 | 22,71 | 1,16% | 16.936,00 |
| 03.10.2025 | 22,65 | 22,65 | 22,41 | 22,45 | 0,63% | 3.061,00 |
| 02.10.2025 | 22,20 | 22,48 | 22,07 | 22,31 | -0,76% | 9.343,00 |
| 01.10.2025 | 22,68 | 22,69 | 22,31 | 22,48 | -0,97% | 16.462,00 |
| 30.09.2025 | 22,70 | 23,01 | 22,49 | 22,70 | -0,44% | 14.845,00 |
| 29.09.2025 | 23,11 | 23,23 | 22,76 | 22,80 | -1,47% | 10.077,00 |
| 26.09.2025 | 23,40 | 23,40 | 23,04 | 23,14 | -0,69% | 15.303,00 |
| 25.09.2025 | 23,48 | 23,50 | 23,20 | 23,30 | -0,68% | 8.544,00 |
| 24.09.2025 | 23,73 | 23,80 | 23,41 | 23,46 | -1,01% | 19.459,00 |
| 23.09.2025 | 23,85 | 24,10 | 23,43 | 23,70 | -0,08% | 17.280,00 |
| 22.09.2025 | 23,61 | 24,20 | 23,61 | 23,72 | -0,75% | 20.830,00 |
| 19.09.2025 | 23,98 | 24,13 | 23,18 | 23,90 | -0,46% | 103.721,00 |
| 18.09.2025 | 23,64 | 24,16 | 23,64 | 24,01 | 2,48% | 20.797,00 |
| 17.09.2025 | 23,48 | 23,78 | 23,31 | 23,43 | 0,77% | 16.747,00 |
| 16.09.2025 | 23,25 | 23,45 | 23,02 | 23,25 | -0,26% | 8.923,00 |
| 15.09.2025 | 23,43 | 23,58 | 23,30 | 23,31 | 0,04% | 7.455,00 |
| 12.09.2025 | 23,42 | 23,60 | 23,25 | 23,30 | -0,81% | 5.541,00 |
| 11.09.2025 | 23,50 | 23,62 | 23,41 | 23,49 | 0,69% | 8.495,00 |
| 10.09.2025 | 23,44 | 23,58 | 23,25 | 23,33 | -0,47% | 7.777,00 |
| 09.09.2025 | 23,40 | 23,62 | 23,15 | 23,44 | -0,04% | 6.942,00 |
| 08.09.2025 | 23,50 | 23,67 | 23,45 | 23,45 | -0,47% | 11.675,00 |
| 05.09.2025 | 23,40 | 23,74 | 23,40 | 23,56 | 0,77% | 20.239,00 |
| 04.09.2025 | 23,43 | 23,45 | 23,31 | 23,38 | 0,09% | 7.340,00 |
| 03.09.2025 | 23,23 | 23,36 | 23,04 | 23,36 | 0,52% | 7.828,00 |
| 02.09.2025 | 23,11 | 23,42 | 23,10 | 23,24 | -0,51% | 11.743,00 |
| 29.08.2025 | 23,39 | 23,48 | 23,22 | 23,36 | -0,04% | 8.990,00 |
| 28.08.2025 | 23,36 | 23,47 | 23,36 | 23,37 | -0,38% | 8.502,00 |
| 27.08.2025 | 23,64 | 23,66 | 23,45 | 23,46 | -0,38% | 23.191,00 |
| 26.08.2025 | 23,63 | 23,82 | 23,55 | 23,55 | -0,51% | 12.275,00 |
| 25.08.2025 | 23,52 | 23,75 | 23,52 | 23,67 | 0,34% | 8.881,00 |
| 22.08.2025 | 22,48 | 23,80 | 22,35 | 23,59 | 5,78% | 34.838,00 |
| 21.08.2025 | 22,27 | 22,40 | 22,27 | 22,30 | -0,45% | 7.031,00 |
| 20.08.2025 | 22,40 | 22,53 | 22,26 | 22,40 | 0,27% | 13.080,00 |
| 19.08.2025 | 22,39 | 22,44 | 22,30 | 22,34 | 0,59% | 7.132,00 |
| 18.08.2025 | 22,41 | 22,41 | 22,15 | 22,21 | -0,22% | 11.297,00 |
| 15.08.2025 | 22,50 | 22,50 | 22,11 | 22,26 | -0,62% | 16.011,00 |
| 14.08.2025 | 22,35 | 22,47 | 22,18 | 22,40 | -0,18% | 14.832,00 |
| 13.08.2025 | 22,33 | 22,80 | 22,31 | 22,44 | 0,58% | 24.264,00 |
| 12.08.2025 | 21,59 | 22,39 | 21,50 | 22,31 | 4,69% | 32.120,00 |
| 11.08.2025 | 21,48 | 21,48 | 21,19 | 21,31 | 0,05% | 12.961,00 |
| 08.08.2025 | 21,17 | 21,44 | 21,17 | 21,30 | 1,33% | 19.446,00 |
| 07.08.2025 | 21,18 | 21,18 | 20,78 | 21,02 | -0,10% | 21.748,00 |
| 06.08.2025 | 21,31 | 21,31 | 21,01 | 21,04 | -0,61% | 11.708,00 |
| 05.08.2025 | 21,33 | 21,39 | 21,00 | 21,17 | 0,00% | 18.458,00 |
| 04.08.2025 | 21,40 | 21,47 | 21,15 | 21,17 | 0,00% | 19.090,00 |
| 01.08.2025 | 21,50 | 21,50 | 21,01 | 21,17 | -2,22% | 15.202,00 |
| 31.07.2025 | 21,64 | 21,82 | 21,50 | 21,65 | -0,18% | 28.797,00 |
| 30.07.2025 | 22,00 | 22,50 | 21,50 | 21,69 | -0,05% | 23.572,00 |
| 29.07.2025 | 21,99 | 22,03 | 21,59 | 21,70 | -0,32% | 13.074,00 |
| 28.07.2025 | 22,20 | 22,20 | 21,69 | 21,77 | 0,09% | 17.402,00 |
| 25.07.2025 | 21,87 | 22,28 | 21,50 | 21,75 | 0,05% | 14.382,00 |
| 24.07.2025 | 22,02 | 22,10 | 21,74 | 21,74 | -1,54% | 20.471,00 |
| 23.07.2025 | 22,00 | 22,18 | 21,82 | 22,08 | 1,99% | 25.971,00 |
| 22.07.2025 | 21,00 | 21,72 | 21,00 | 21,65 | 3,05% | 26.468,00 |
| 21.07.2025 | 20,88 | 21,07 | 20,80 | 21,01 | 1,69% | 31.258,00 |
| 18.07.2025 | 20,80 | 20,84 | 20,50 | 20,66 | 0,24% | 18.881,00 |
| 17.07.2025 | 20,66 | 20,71 | 20,45 | 20,61 | 0,73% | 14.468,00 |
| 16.07.2025 | 20,31 | 20,52 | 20,10 | 20,46 | 0,79% | 21.305,00 |
| 15.07.2025 | 20,82 | 20,85 | 20,30 | 20,30 | -2,73% | 20.987,00 |
| 14.07.2025 | 20,67 | 20,87 | 20,50 | 20,87 | 1,21% | 17.192,00 |
| 11.07.2025 | 20,51 | 20,80 | 20,50 | 20,62 | -0,34% | 12.664,00 |
| 10.07.2025 | 20,95 | 20,95 | 20,69 | 20,69 | -0,43% | 12.346,00 |
| 09.07.2025 | 20,77 | 21,37 | 20,63 | 20,78 | -0,10% | 17.410,00 |
| 08.07.2025 | 20,76 | 20,89 | 20,76 | 20,80 | 0,73% | 18.615,00 |
| 07.07.2025 | 21,35 | 21,35 | 20,65 | 20,65 | -1,15% | 33.881,00 |
| 03.07.2025 | 20,58 | 21,37 | 20,58 | 20,89 | 1,75% | 15.018,00 |
| 02.07.2025 | 20,57 | 20,70 | 20,50 | 20,53 | 0,61% | 24.004,00 |
| 01.07.2025 | 19,50 | 20,76 | 19,50 | 20,41 | 4,75% | 51.108,00 |
| 30.06.2025 | 20,07 | 20,07 | 19,05 | 19,48 | 2,69% | 59.002,00 |
| 27.06.2025 | 18,89 | 19,33 | 18,72 | 18,97 | 0,21% | 969.521,00 |
| 26.06.2025 | 19,10 | 19,11 | 18,62 | 18,93 | 1,39% | 46.893,00 |
| 25.06.2025 | 18,83 | 18,89 | 18,50 | 18,67 | -1,53% | 20.286,00 |
| 24.06.2025 | 19,08 | 19,09 | 18,60 | 18,96 | 2,76% | 38.754,00 |
| 23.06.2025 | 18,91 | 18,94 | 18,31 | 18,45 | -1,07% | 41.465,00 |
| 20.06.2025 | 18,99 | 18,99 | 18,48 | 18,65 | 0,05% | 26.761,00 |
| 18.06.2025 | 18,82 | 18,99 | 18,43 | 18,64 | 0,54% | 59.065,00 |