30,110$
-0,63%
Echtzeit-Aktienkurs First National Corp
Bid:
Ask:
Aktienkurse zur First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,74 | 30,33 | 29,23 | 30,16 | -0,36% | 18.251,00 |
| 11.11.2026 | 30,38 | 30,38 | 29,93 | 30,27 | -0,10% | 9.718,00 |
| 10.11.2026 | 30,25 | 30,48 | 30,25 | 30,30 | -1,24% | 11.387,00 |
| 09.11.2026 | 30,95 | 31,48 | 30,20 | 30,68 | 0,85% | 14.498,00 |
| 06.11.2026 | 29,69 | 30,66 | 29,69 | 30,42 | 0,23% | 11.991,00 |
| 05.11.2026 | 32,00 | 32,26 | 30,35 | 30,35 | -3,96% | 21.159,00 |
| 04.11.2026 | 32,00 | 32,00 | 31,23 | 31,60 | 2,40% | 25.705,00 |
| 03.11.2026 | 31,43 | 31,43 | 30,58 | 30,86 | -1,59% | 15.864,00 |
| 02.11.2026 | 30,61 | 31,45 | 30,20 | 31,36 | 2,95% | 12.076,00 |
| 30.10.2026 | 30,92 | 30,92 | 30,25 | 30,46 | -1,39% | 16.700,00 |
| 29.10.2026 | 31,01 | 31,49 | 30,81 | 30,89 | -0,03% | 15.362,00 |
| 28.10.2026 | 31,60 | 31,75 | 30,80 | 30,90 | -1,75% | 22.932,00 |
| 27.10.2026 | 30,64 | 31,98 | 30,62 | 31,45 | 4,21% | 43.329,00 |
| 26.10.2026 | 30,12 | 30,58 | 29,48 | 30,18 | 0,67% | 22.898,00 |
| 23.10.2026 | 30,40 | 30,40 | 29,09 | 29,98 | 0,44% | 29.365,00 |
| 22.10.2026 | 29,45 | 29,93 | 29,45 | 29,85 | 0,95% | 19.414,00 |
| 21.10.2026 | 29,84 | 29,84 | 28,94 | 29,57 | -0,37% | 15.457,00 |
| 20.10.2026 | 30,07 | 30,11 | 29,62 | 29,68 | 0,82% | 14.485,00 |
| 19.10.2026 | 29,60 | 30,05 | 29,26 | 29,44 | -0,41% | 12.283,00 |
| 16.10.2026 | 29,48 | 29,81 | 29,29 | 29,56 | 0,48% | 16.864,00 |
| 15.10.2026 | 29,47 | 29,96 | 29,42 | 29,42 | 0,86% | 11.874,00 |
| 14.10.2026 | 29,03 | 30,00 | 29,01 | 29,17 | -0,82% | 25.674,00 |
| 13.10.2026 | 29,75 | 29,80 | 29,01 | 29,41 | -0,61% | 24.521,00 |
| 12.10.2026 | 29,29 | 30,02 | 29,02 | 29,59 | 0,44% | 15.946,00 |
| 09.10.2026 | 29,67 | 29,70 | 29,41 | 29,46 | -1,49% | 9.413,00 |
| 08.10.2026 | 29,51 | 30,08 | 29,51 | 29,91 | 1,54% | 15.706,00 |
| 07.10.2026 | 29,90 | 30,20 | 29,45 | 29,45 | -2,00% | 16.843,00 |
| 06.10.2026 | 30,05 | 30,31 | 29,97 | 30,05 | 0,30% | 9.689,00 |
| 05.10.2026 | 30,10 | 30,12 | 29,79 | 29,96 | -0,33% | 19.588,00 |
| 02.10.2026 | 29,84 | 30,32 | 29,74 | 30,06 | 1,45% | 11.487,00 |
| 01.10.2026 | 29,12 | 29,69 | 28,48 | 29,63 | 0,85% | 14.205,00 |
| 30.09.2026 | 29,81 | 29,81 | 29,34 | 29,38 | -1,77% | 19.779,00 |
| 29.09.2026 | 30,03 | 30,22 | 29,75 | 29,91 | -0,23% | 20.672,00 |
| 28.09.2026 | 29,43 | 30,28 | 28,10 | 29,98 | 2,04% | 70.956,00 |
| 25.09.2026 | 27,45 | 29,84 | 27,45 | 29,38 | -0,71% | 82.238,00 |
| 24.09.2026 | 29,58 | 29,63 | 29,11 | 29,59 | 0,90% | 19.518,00 |
| 23.09.2026 | 30,20 | 30,40 | 29,33 | 29,33 | -3,73% | 15.395,00 |
| 22.09.2026 | 30,62 | 30,70 | 30,23 | 30,46 | -0,41% | 29.372,00 |
| 21.09.2026 | 30,98 | 30,98 | 30,45 | 30,59 | -1,05% | 19.822,00 |
| 18.09.2026 | 30,87 | 31,17 | 30,77 | 30,91 | -0,24% | 42.494,00 |
| 17.09.2026 | 31,31 | 31,31 | 30,85 | 30,99 | 0,21% | 14.371,00 |
| 16.09.2026 | 31,56 | 31,57 | 30,61 | 30,92 | -1,97% | 20.804,00 |
| 15.09.2026 | 32,01 | 32,01 | 31,37 | 31,54 | 0,22% | 19.792,00 |
| 14.09.2026 | 31,09 | 31,54 | 30,92 | 31,47 | 1,32% | 22.217,00 |
| 11.09.2026 | 31,08 | 31,36 | 30,59 | 31,06 | 0,49% | 30.676,00 |
| 10.09.2026 | 30,87 | 31,25 | 30,57 | 30,91 | 0,78% | 21.776,00 |
| 09.09.2026 | 30,43 | 30,98 | 30,43 | 30,67 | -0,16% | 25.937,00 |
| 08.09.2026 | 31,41 | 31,61 | 30,53 | 30,72 | -2,78% | 18.054,00 |
| 04.09.2026 | 30,79 | 31,65 | 30,79 | 31,60 | 2,00% | 38.595,00 |
| 03.09.2026 | 31,17 | 31,17 | 30,67 | 30,98 | 0,29% | 18.429,00 |
| 02.09.2026 | 29,99 | 31,08 | 29,99 | 30,89 | 1,95% | 25.394,00 |
| 01.09.2026 | 30,58 | 31,61 | 30,10 | 30,30 | -0,85% | 16.635,00 |
| 31.08.2026 | 30,54 | 31,32 | 30,39 | 30,56 | -0,68% | 32.423,00 |
| 28.08.2026 | 30,88 | 31,08 | 30,70 | 30,77 | -0,97% | 15.980,00 |
| 27.08.2026 | 30,72 | 31,62 | 30,64 | 31,07 | 0,39% | 30.385,00 |
| 26.08.2026 | 31,02 | 31,46 | 30,67 | 30,95 | -0,48% | 18.887,00 |
| 25.08.2026 | 31,00 | 31,50 | 30,37 | 31,10 | 0,06% | 32.226,00 |
| 24.08.2026 | 32,11 | 32,60 | 30,74 | 31,08 | 0,13% | 26.876,00 |
| 21.08.2026 | 31,02 | 31,28 | 30,35 | 31,04 | 0,00% | 67.819,00 |
| 20.08.2026 | 30,39 | 31,21 | 30,39 | 31,04 | 0,45% | 24.649,00 |
| 19.08.2026 | 32,04 | 32,20 | 30,85 | 30,90 | -3,65% | 21.086,00 |
| 18.08.2026 | 32,10 | 32,79 | 31,99 | 32,07 | 0,66% | 55.995,00 |
| 17.08.2026 | 32,10 | 32,16 | 31,50 | 31,86 | -0,06% | 95.940,00 |
| 14.08.2026 | 31,98 | 32,10 | 31,72 | 31,88 | -0,56% | 15.173,00 |
| 13.08.2026 | 32,21 | 32,25 | 31,93 | 32,06 | 0,60% | 11.825,00 |
| 12.08.2026 | 32,26 | 32,39 | 31,57 | 31,87 | -0,23% | 34.783,00 |
| 11.08.2026 | 31,32 | 32,04 | 31,18 | 31,95 | 2,06% | 29.669,00 |
| 10.08.2026 | 31,52 | 31,80 | 31,07 | 31,30 | -1,51% | 17.412,00 |
| 07.08.2026 | 31,84 | 32,30 | 31,42 | 31,78 | -0,16% | 31.166,00 |
| 06.08.2026 | 31,79 | 32,32 | 31,45 | 31,83 | 0,09% | 46.172,00 |
| 05.08.2026 | 32,00 | 32,07 | 31,25 | 31,80 | -0,25% | 15.365,00 |
| 04.08.2026 | 32,25 | 32,64 | 31,85 | 31,88 | -1,51% | 35.880,00 |
| 03.08.2026 | 32,21 | 33,24 | 31,79 | 32,37 | 1,95% | 41.188,00 |
| 31.07.2026 | 31,49 | 32,18 | 31,05 | 31,75 | 0,02% | 51.516,00 |
| 30.07.2026 | 31,39 | 31,91 | 30,79 | 31,75 | 1,28% | 18.467,00 |
| 29.07.2026 | 30,99 | 31,83 | 30,95 | 31,35 | 3,52% | 36.550,00 |
| 28.07.2026 | 29,83 | 30,68 | 29,50 | 30,28 | 2,06% | 24.187,00 |
| 27.07.2026 | 29,99 | 30,00 | 29,49 | 29,67 | -0,27% | 23.871,00 |
| 24.07.2026 | 28,88 | 30,01 | 28,10 | 29,75 | 3,44% | 30.398,00 |
| 23.07.2026 | 28,16 | 29,59 | 26,29 | 28,76 | -0,83% | 42.075,00 |
| 22.07.2026 | 29,28 | 29,29 | 28,50 | 29,00 | -1,73% | 28.105,00 |
| 21.07.2026 | 29,22 | 29,52 | 28,97 | 29,51 | 0,24% | 28.632,00 |
| 20.07.2026 | 29,73 | 30,10 | 28,43 | 29,44 | -0,24% | 46.602,00 |
| 17.07.2026 | 29,32 | 30,63 | 28,32 | 29,51 | -2,70% | 46.313,00 |
| 16.07.2026 | 28,95 | 30,51 | 28,95 | 30,33 | 2,99% | 56.567,00 |
| 15.07.2026 | 29,47 | 29,88 | 28,95 | 29,45 | 0,75% | 44.129,00 |
| 14.07.2026 | 29,21 | 29,61 | 29,09 | 29,23 | -0,07% | 27.764,00 |
| 13.07.2026 | 29,31 | 29,83 | 29,23 | 29,25 | 0,07% | 42.724,00 |
| 10.07.2026 | 29,35 | 29,35 | 29,00 | 29,23 | -0,27% | 17.438,00 |
| 09.07.2026 | 28,82 | 29,51 | 28,82 | 29,31 | 1,77% | 31.631,00 |
| 08.07.2026 | 29,28 | 29,90 | 28,55 | 28,80 | -1,71% | 38.447,00 |
| 07.07.2026 | 29,83 | 30,27 | 29,25 | 29,30 | -1,15% | 44.840,00 |
| 06.07.2026 | 29,92 | 30,42 | 29,13 | 29,64 | -1,33% | 27.622,00 |
| 02.07.2026 | 30,94 | 31,08 | 29,94 | 30,04 | -2,85% | 30.824,00 |
| 01.07.2026 | 30,02 | 31,21 | 29,94 | 30,92 | 2,88% | 59.011,00 |
| 30.06.2026 | 29,90 | 30,15 | 29,20 | 30,06 | 0,28% | 53.658,00 |
| 29.06.2026 | 30,36 | 30,55 | 29,58 | 29,97 | -1,87% | 68.954,00 |
| 26.06.2026 | 30,10 | 30,56 | 29,63 | 30,54 | 2,28% | 528.314,00 |
| 25.06.2026 | 29,90 | 30,25 | 29,69 | 29,86 | -0,30% | 55.881,00 |
| 24.06.2026 | 30,04 | 30,25 | 29,75 | 29,95 | 0,13% | 95.670,00 |