28,150$
1,81%
Echtzeit-Aktienkurs First National Corp
Bid:
Ask:
Aktienkurse zur First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 27,89 | 28,76 | 27,52 | 28,21 | 2,03% | 127.958,00 |
| 12.02.2026 | 27,65 | 27,96 | 27,05 | 27,65 | 0,73% | 78.561,00 |
| 11.02.2026 | 28,03 | 28,39 | 27,45 | 27,45 | -1,79% | 54.132,00 |
| 10.02.2026 | 28,40 | 28,57 | 27,92 | 27,95 | -1,76% | 44.823,00 |
| 09.02.2026 | 28,73 | 28,89 | 28,35 | 28,45 | -0,52% | 57.872,00 |
| 06.02.2026 | 28,46 | 28,83 | 28,24 | 28,60 | 1,38% | 74.432,00 |
| 05.02.2026 | 28,38 | 28,38 | 27,99 | 28,21 | 0,64% | 78.958,00 |
| 04.02.2026 | 27,97 | 28,76 | 27,97 | 28,03 | 1,12% | 104.270,00 |
| 03.02.2026 | 27,08 | 27,80 | 26,81 | 27,72 | 2,63% | 124.014,00 |
| 02.02.2026 | 26,33 | 27,07 | 26,30 | 27,01 | 2,50% | 75.944,00 |
| 30.01.2026 | 25,61 | 26,59 | 25,60 | 26,35 | 2,45% | 87.869,00 |
| 29.01.2026 | 25,82 | 25,82 | 25,54 | 25,72 | 0,74% | 57.177,00 |
| 28.01.2026 | 25,80 | 25,80 | 25,35 | 25,53 | -0,82% | 13.924,00 |
| 27.01.2026 | 26,00 | 26,00 | 25,68 | 25,74 | -0,85% | 15.612,00 |
| 26.01.2026 | 26,20 | 26,20 | 25,50 | 25,96 | -0,15% | 20.805,00 |
| 23.01.2026 | 26,48 | 26,48 | 25,89 | 26,00 | -1,44% | 26.941,00 |
| 22.01.2026 | 26,38 | 26,49 | 26,30 | 26,38 | 0,38% | 27.101,00 |
| 21.01.2026 | 25,73 | 26,48 | 25,73 | 26,28 | 2,74% | 60.662,00 |
| 20.01.2026 | 25,37 | 25,72 | 25,37 | 25,58 | -0,43% | 20.824,00 |
| 16.01.2026 | 25,65 | 26,00 | 25,55 | 25,69 | -0,08% | 30.618,00 |
| 15.01.2026 | 25,26 | 25,78 | 25,21 | 25,71 | 1,86% | 20.273,00 |
| 14.01.2026 | 25,15 | 25,28 | 25,09 | 25,24 | 0,52% | 27.840,00 |
| 13.01.2026 | 25,24 | 25,25 | 25,00 | 25,11 | -0,67% | 22.524,00 |
| 12.01.2026 | 25,31 | 25,33 | 25,18 | 25,28 | -0,55% | 11.527,00 |
| 09.01.2026 | 25,86 | 25,95 | 25,40 | 25,42 | -0,55% | 19.516,00 |
| 08.01.2026 | 24,62 | 25,73 | 24,60 | 25,56 | 3,99% | 32.150,00 |
| 07.01.2026 | 24,67 | 24,76 | 24,27 | 24,58 | -0,04% | 34.583,00 |
| 06.01.2026 | 24,50 | 24,75 | 24,32 | 24,59 | -0,02% | 19.695,00 |
| 05.01.2026 | 24,49 | 25,21 | 24,49 | 24,60 | 0,22% | 47.655,00 |
| 02.01.2026 | 25,42 | 25,42 | 24,47 | 24,54 | -2,77% | 16.764,00 |
| 31.12.2025 | 25,40 | 25,40 | 25,16 | 25,24 | -0,43% | 22.367,00 |
| 30.12.2025 | 25,66 | 25,66 | 25,29 | 25,35 | -0,59% | 16.346,00 |
| 29.12.2025 | 25,56 | 25,67 | 25,32 | 25,50 | 0,00% | 15.444,00 |
| 26.12.2025 | 25,74 | 25,78 | 25,33 | 25,50 | -0,35% | 15.499,00 |
| 24.12.2025 | 25,60 | 25,93 | 25,55 | 25,59 | 0,51% | 10.980,00 |
| 23.12.2025 | 25,52 | 25,86 | 25,46 | 25,46 | -0,55% | 11.515,00 |
| 22.12.2025 | 25,90 | 25,99 | 25,59 | 25,60 | -1,16% | 35.022,00 |
| 19.12.2025 | 26,32 | 26,49 | 25,88 | 25,90 | -1,45% | 55.106,00 |
| 18.12.2025 | 26,30 | 26,48 | 26,15 | 26,28 | 0,50% | 16.922,00 |
| 17.12.2025 | 26,20 | 26,33 | 26,08 | 26,15 | -0,19% | 28.393,00 |
| 16.12.2025 | 26,25 | 26,28 | 26,05 | 26,20 | 0,04% | 20.360,00 |
| 15.12.2025 | 25,90 | 26,24 | 25,71 | 26,19 | 1,12% | 58.325,00 |
| 12.12.2025 | 25,98 | 25,98 | 25,85 | 25,90 | 0,47% | 18.237,00 |
| 11.12.2025 | 25,68 | 25,91 | 25,50 | 25,78 | 0,82% | 44.527,00 |
| 10.12.2025 | 24,50 | 25,72 | 24,50 | 25,57 | 4,03% | 64.975,00 |
| 09.12.2025 | 24,35 | 24,80 | 24,35 | 24,58 | 0,66% | 15.778,00 |
| 08.12.2025 | 24,85 | 24,85 | 24,41 | 24,42 | -0,69% | 18.523,00 |
| 05.12.2025 | 24,75 | 24,82 | 24,59 | 24,59 | -0,16% | 11.664,00 |
| 04.12.2025 | 24,75 | 24,75 | 24,50 | 24,63 | 0,29% | 23.203,00 |
| 03.12.2025 | 24,60 | 24,74 | 24,56 | 24,56 | 1,07% | 16.444,00 |
| 02.12.2025 | 24,75 | 24,80 | 24,30 | 24,30 | -1,20% | 16.737,00 |
| 01.12.2025 | 24,55 | 24,75 | 24,44 | 24,60 | 0,39% | 11.828,00 |
| 28.11.2025 | 24,31 | 24,70 | 24,31 | 24,50 | -0,04% | 7.324,00 |
| 26.11.2025 | 24,75 | 24,79 | 24,25 | 24,51 | -0,37% | 21.804,00 |
| 25.11.2025 | 23,94 | 24,79 | 23,94 | 24,60 | 2,80% | 20.517,00 |
| 24.11.2025 | 24,16 | 24,45 | 23,71 | 23,93 | -0,13% | 17.748,00 |
| 21.11.2025 | 23,09 | 24,08 | 23,09 | 23,96 | 3,59% | 34.891,00 |
| 20.11.2025 | 23,74 | 23,79 | 23,07 | 23,13 | -0,17% | 14.614,00 |
| 19.11.2025 | 24,00 | 24,00 | 23,17 | 23,17 | -0,81% | 18.957,00 |
| 18.11.2025 | 24,20 | 24,20 | 23,28 | 23,36 | -0,87% | 15.523,00 |
| 17.11.2025 | 24,03 | 24,27 | 23,50 | 23,57 | -2,42% | 15.078,00 |
| 14.11.2025 | 24,01 | 24,45 | 23,90 | 24,15 | 0,21% | 25.758,00 |
| 13.11.2025 | 23,80 | 24,37 | 23,75 | 24,10 | 1,47% | 13.636,00 |
| 12.11.2025 | 23,81 | 23,85 | 23,60 | 23,75 | 1,02% | 10.200,00 |
| 11.11.2025 | 23,26 | 23,65 | 23,05 | 23,51 | 1,69% | 20.551,00 |
| 10.11.2025 | 23,59 | 23,59 | 23,00 | 23,12 | 1,14% | 11.587,00 |
| 07.11.2025 | 23,13 | 23,13 | 22,86 | 22,86 | -0,39% | 10.072,00 |
| 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 |