30,775$
0,18%
Echtzeit-Aktienkurs First National Corp
Bid:
Ask:
Aktienkurse zur First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,82 | 30,94 | 30,55 | 30,79 | 0,23% | 650,00 |
| 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 |
| 23.06.2026 | 29,40 | 30,03 | 29,28 | 29,91 | 1,87% | 158.431,00 |
| 22.06.2026 | 29,47 | 29,82 | 29,18 | 29,36 | 0,00% | 57.075,00 |
| 18.06.2026 | 29,48 | 29,55 | 29,07 | 29,36 | 0,93% | 192.108,00 |
| 17.06.2026 | 29,60 | 29,79 | 28,90 | 29,09 | -1,52% | 60.372,00 |
| 16.06.2026 | 29,45 | 30,00 | 29,20 | 29,54 | 1,06% | 63.475,00 |
| 15.06.2026 | 30,36 | 30,86 | 29,17 | 29,23 | -3,18% | 80.240,00 |
| 12.06.2026 | 29,60 | 30,30 | 29,60 | 30,19 | 2,13% | 92.371,00 |
| 11.06.2026 | 29,70 | 30,01 | 29,15 | 29,56 | 0,14% | 56.601,00 |
| 10.06.2026 | 29,72 | 30,51 | 29,50 | 29,52 | 0,07% | 80.261,00 |
| 09.06.2026 | 29,24 | 30,40 | 29,15 | 29,50 | 1,27% | 69.296,00 |
| 08.06.2026 | 29,06 | 29,36 | 28,90 | 29,13 | 0,24% | 66.800,00 |
| 05.06.2026 | 28,34 | 29,45 | 28,34 | 29,06 | 2,54% | 103.775,00 |
| 04.06.2026 | 27,92 | 28,39 | 27,92 | 28,34 | 2,94% | 78.642,00 |
| 03.06.2026 | 28,04 | 28,50 | 27,46 | 27,53 | -2,31% | 42.455,00 |
| 02.06.2026 | 27,87 | 28,25 | 27,80 | 28,18 | 1,33% | 78.243,00 |
| 01.06.2026 | 27,65 | 27,98 | 26,97 | 27,81 | 0,05% | 48.582,00 |
| 29.05.2026 | 27,91 | 28,35 | 27,69 | 27,80 | -0,87% | 62.693,00 |
| 28.05.2026 | 28,01 | 28,44 | 27,97 | 28,04 | 0,14% | 87.074,00 |
| 27.05.2026 | 27,91 | 28,40 | 27,90 | 28,00 | 0,39% | 54.276,00 |
| 26.05.2026 | 28,00 | 28,70 | 27,85 | 27,89 | 0,25% | 47.817,00 |
| 22.05.2026 | 27,95 | 28,28 | 27,72 | 27,82 | 0,00% | 39.346,00 |
| 21.05.2026 | 27,20 | 28,09 | 26,78 | 27,82 | 1,63% | 56.018,00 |
| 20.05.2026 | 27,09 | 27,61 | 26,62 | 27,38 | 1,88% | 51.349,00 |
| 19.05.2026 | 27,09 | 27,19 | 26,78 | 26,87 | -0,52% | 80.578,00 |
| 18.05.2026 | 26,57 | 27,15 | 26,55 | 27,01 | 1,66% | 90.536,00 |
| 15.05.2026 | 26,76 | 27,16 | 26,36 | 26,57 | -1,30% | 49.037,00 |
| 14.05.2026 | 26,79 | 27,76 | 26,75 | 26,92 | 0,90% | 35.652,00 |
| 13.05.2026 | 27,10 | 27,22 | 26,60 | 26,68 | -1,19% | 46.493,00 |
| 12.05.2026 | 27,13 | 27,37 | 26,61 | 27,00 | -0,79% | 52.306,00 |
| 11.05.2026 | 28,14 | 28,14 | 27,18 | 27,22 | -2,66% | 52.214,00 |
| 08.05.2026 | 27,99 | 28,36 | 27,75 | 27,96 | -0,04% | 99.968,00 |
| 07.05.2026 | 27,47 | 28,44 | 27,47 | 27,97 | 1,65% | 122.101,00 |
| 06.05.2026 | 27,40 | 27,71 | 27,25 | 27,52 | 1,01% | 82.859,00 |
| 05.05.2026 | 26,87 | 27,43 | 26,85 | 27,24 | 1,49% | 119.844,00 |
| 04.05.2026 | 27,18 | 27,50 | 26,70 | 26,84 | -1,11% | 91.605,00 |
| 01.05.2026 | 26,79 | 27,75 | 26,47 | 27,14 | 1,61% | 95.576,00 |
| 30.04.2026 | 27,29 | 28,35 | 26,41 | 26,71 | -4,44% | 96.065,00 |
| 29.04.2026 | 28,60 | 28,80 | 27,80 | 27,95 | -2,65% | 59.672,00 |
| 28.04.2026 | 28,40 | 29,35 | 28,40 | 28,71 | 1,56% | 89.067,00 |
| 27.04.2026 | 28,17 | 28,70 | 28,17 | 28,27 | 0,21% | 71.085,00 |
| 24.04.2026 | 28,10 | 28,50 | 27,85 | 28,21 | 0,21% | 104.561,00 |
| 23.04.2026 | 28,39 | 28,52 | 28,00 | 28,15 | -0,67% | 69.692,00 |
| 22.04.2026 | 28,71 | 29,10 | 28,29 | 28,34 | -1,05% | 108.642,00 |
| 21.04.2026 | 29,32 | 29,62 | 28,63 | 28,64 | -2,29% | 84.789,00 |
| 20.04.2026 | 29,36 | 29,76 | 29,26 | 29,31 | -0,48% | 137.478,00 |
| 17.04.2026 | 28,76 | 29,85 | 28,66 | 29,45 | 3,19% | 183.830,00 |