23,100$
-0,86%
Echtzeit-Aktienkurs First National Corp
Bid:
Ask:
Aktienkurse zur First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 18,61 | 18,78 | 18,34 | 18,54 | -0,80% | 33.756,00 |
| 16.06.2025 | 19,19 | 19,19 | 18,65 | 18,69 | -1,01% | 19.867,00 |
| 13.06.2025 | 19,50 | 19,53 | 18,82 | 18,88 | -3,43% | 18.675,00 |
| 12.06.2025 | 19,65 | 19,65 | 19,39 | 19,55 | -0,15% | 20.538,00 |
| 11.06.2025 | 19,70 | 19,70 | 19,47 | 19,58 | -0,05% | 16.755,00 |
| 10.06.2025 | 19,70 | 19,73 | 19,56 | 19,59 | 0,41% | 16.547,00 |
| 09.06.2025 | 19,80 | 19,87 | 19,51 | 19,51 | -0,96% | 12.963,00 |
| 06.06.2025 | 19,93 | 20,00 | 19,55 | 19,70 | 0,36% | 35.610,00 |
| 05.06.2025 | 19,70 | 19,72 | 19,50 | 19,63 | -0,10% | 14.696,00 |
| 04.06.2025 | 19,70 | 19,70 | 19,36 | 19,65 | 0,38% | 20.501,00 |
| 03.06.2025 | 19,85 | 20,00 | 19,58 | 19,58 | -1,36% | 28.335,00 |
| 02.06.2025 | 20,12 | 20,40 | 19,85 | 19,85 | -2,36% | 19.567,00 |
| 30.05.2025 | 20,79 | 20,79 | 20,04 | 20,33 | -1,33% | 20.242,00 |
| 29.05.2025 | 20,64 | 20,86 | 20,45 | 20,60 | -0,10% | 12.640,00 |
| 28.05.2025 | 20,90 | 20,90 | 20,53 | 20,62 | -1,29% | 16.156,00 |
| 27.05.2025 | 20,39 | 21,18 | 20,39 | 20,89 | 2,45% | 23.861,00 |
| 23.05.2025 | 20,50 | 20,52 | 20,19 | 20,39 | -0,54% | 12.534,00 |
| 22.05.2025 | 20,75 | 20,86 | 20,45 | 20,50 | -1,39% | 16.830,00 |
| 21.05.2025 | 21,05 | 21,05 | 20,70 | 20,79 | -1,28% | 8.179,00 |
| 20.05.2025 | 21,10 | 21,18 | 21,00 | 21,06 | -0,09% | 9.500,00 |
| 19.05.2025 | 21,15 | 21,15 | 20,85 | 21,08 | 1,01% | 13.280,00 |
| 16.05.2025 | 21,10 | 21,10 | 20,87 | 20,87 | -0,43% | 13.801,00 |
| 15.05.2025 | 20,90 | 21,07 | 20,74 | 20,96 | 0,19% | 10.751,00 |
| 14.05.2025 | 21,18 | 21,18 | 20,92 | 20,92 | -0,71% | 9.213,00 |
| 13.05.2025 | 20,84 | 21,16 | 20,84 | 21,07 | 1,30% | 28.055,00 |
| 12.05.2025 | 19,98 | 20,98 | 19,98 | 20,80 | 6,07% | 50.341,00 |
| 09.05.2025 | 19,69 | 19,73 | 19,53 | 19,61 | -0,25% | 11.812,00 |
| 08.05.2025 | 19,49 | 19,74 | 19,49 | 19,66 | 0,98% | 28.417,00 |
| 07.05.2025 | 19,50 | 19,65 | 19,29 | 19,47 | -0,15% | 16.115,00 |
| 06.05.2025 | 19,69 | 19,70 | 19,50 | 19,50 | 0,00% | 14.325,00 |