49,240$
-0,75%
Echtzeit-Aktienkurs Franklin Financial Services Corp
Bid:
Ask:
Aktienkurse zur Franklin Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 49,73 | 49,80 | 48,78 | 49,12 | -1,09% | 22.936,00 |
| 12.02.2026 | 49,10 | 50,25 | 48,32 | 49,66 | 1,57% | 34.533,00 |
| 11.02.2026 | 49,60 | 49,98 | 48,66 | 48,89 | -1,23% | 14.683,00 |
| 10.02.2026 | 48,10 | 50,17 | 48,10 | 49,50 | 2,29% | 31.486,00 |
| 09.02.2026 | 48,12 | 49,80 | 47,57 | 48,39 | 0,69% | 34.312,00 |
| 06.02.2026 | 47,26 | 48,37 | 47,19 | 48,06 | 1,56% | 29.043,00 |
| 05.02.2026 | 48,73 | 48,73 | 46,56 | 47,32 | -1,97% | 44.901,00 |
| 04.02.2026 | 50,22 | 51,16 | 48,18 | 48,27 | -3,88% | 57.747,00 |
| 03.02.2026 | 51,00 | 52,09 | 49,06 | 50,22 | -2,66% | 23.467,00 |
| 02.02.2026 | 51,42 | 52,56 | 51,26 | 51,59 | 1,14% | 79.470,00 |
| 30.01.2026 | 50,25 | 51,41 | 50,08 | 51,01 | 0,51% | 87.346,00 |
| 29.01.2026 | 49,36 | 51,05 | 49,36 | 50,75 | 2,82% | 45.746,00 |
| 28.01.2026 | 48,55 | 51,47 | 48,51 | 49,36 | 2,07% | 63.125,00 |
| 27.01.2026 | 48,59 | 50,16 | 47,75 | 48,36 | -0,10% | 78.801,00 |
| 26.01.2026 | 47,81 | 49,00 | 45,16 | 48,41 | 1,25% | 79.547,00 |
| 23.01.2026 | 52,40 | 52,82 | 47,72 | 47,81 | -8,78% | 62.851,00 |
| 22.01.2026 | 52,28 | 53,36 | 52,24 | 52,41 | 0,29% | 69.819,00 |
| 21.01.2026 | 51,50 | 53,52 | 51,00 | 52,26 | 3,00% | 119.916,00 |
| 20.01.2026 | 52,57 | 52,75 | 50,48 | 50,74 | -4,53% | 35.181,00 |
| 16.01.2026 | 53,96 | 54,62 | 53,04 | 53,15 | -1,49% | 67.635,00 |
| 15.01.2026 | 51,40 | 54,60 | 51,40 | 53,96 | 4,80% | 112.190,00 |
| 14.01.2026 | 51,32 | 51,63 | 50,87 | 51,49 | 0,64% | 94.952,00 |
| 13.01.2026 | 50,40 | 51,55 | 50,28 | 51,16 | 1,53% | 59.380,00 |
| 12.01.2026 | 51,25 | 51,39 | 49,86 | 50,39 | -2,21% | 39.274,00 |
| 09.01.2026 | 53,41 | 53,76 | 51,18 | 51,53 | -3,34% | 86.865,00 |
| 08.01.2026 | 50,00 | 53,60 | 49,91 | 53,31 | 6,53% | 222.312,00 |
| 07.01.2026 | 49,31 | 50,27 | 47,95 | 50,04 | 1,79% | 93.227,00 |
| 06.01.2026 | 50,25 | 50,36 | 48,90 | 49,16 | -2,06% | 52.793,00 |
| 05.01.2026 | 49,00 | 51,05 | 48,90 | 50,20 | 2,59% | 183.186,00 |
| 02.01.2026 | 50,21 | 50,35 | 48,91 | 48,93 | -2,53% | 36.793,00 |
| 31.12.2025 | 50,54 | 50,85 | 50,14 | 50,20 | -0,59% | 19.369,00 |
| 30.12.2025 | 50,22 | 50,63 | 49,78 | 50,50 | 0,60% | 30.910,00 |
| 29.12.2025 | 51,37 | 51,37 | 50,20 | 50,20 | -1,63% | 23.943,00 |
| 26.12.2025 | 51,95 | 52,05 | 50,62 | 51,03 | -1,18% | 31.103,00 |
| 24.12.2025 | 52,50 | 52,50 | 51,27 | 51,64 | -1,26% | 31.496,00 |
| 23.12.2025 | 53,30 | 54,52 | 52,30 | 52,30 | -2,48% | 55.147,00 |
| 22.12.2025 | 55,00 | 55,48 | 53,58 | 53,63 | -2,51% | 63.364,00 |
| 19.12.2025 | 56,57 | 57,16 | 54,70 | 55,01 | -2,76% | 115.048,00 |
| 18.12.2025 | 56,25 | 57,51 | 56,11 | 56,57 | 0,81% | 153.313,00 |
| 17.12.2025 | 56,00 | 56,75 | 55,61 | 56,12 | 0,26% | 107.694,00 |
| 16.12.2025 | 56,50 | 56,84 | 55,83 | 55,97 | -0,41% | 54.060,00 |
| 15.12.2025 | 55,30 | 56,46 | 55,30 | 56,20 | 1,59% | 76.790,00 |
| 12.12.2025 | 54,36 | 55,69 | 54,18 | 55,32 | 2,17% | 84.063,00 |
| 11.12.2025 | 54,01 | 54,88 | 54,01 | 54,15 | 0,08% | 44.663,00 |
| 10.12.2025 | 53,00 | 54,36 | 52,50 | 54,10 | 2,33% | 113.454,00 |
| 09.12.2025 | 53,48 | 53,71 | 52,87 | 52,87 | -0,94% | 25.760,00 |
| 08.12.2025 | 53,70 | 54,00 | 53,34 | 53,37 | -0,50% | 18.939,00 |
| 05.12.2025 | 54,50 | 54,59 | 53,34 | 53,64 | -0,63% | 17.103,00 |
| 04.12.2025 | 54,00 | 54,72 | 53,98 | 53,98 | 0,20% | 32.186,00 |
| 03.12.2025 | 52,43 | 54,09 | 52,09 | 53,87 | 2,75% | 47.670,00 |
| 02.12.2025 | 53,00 | 53,00 | 52,04 | 52,43 | -0,68% | 35.764,00 |
| 01.12.2025 | 53,25 | 53,55 | 52,42 | 52,79 | -1,35% | 25.581,00 |
| 28.11.2025 | 53,91 | 54,28 | 53,39 | 53,51 | -0,74% | 32.486,00 |
| 26.11.2025 | 53,01 | 54,31 | 53,01 | 53,91 | 1,62% | 92.707,00 |
| 25.11.2025 | 52,50 | 53,24 | 52,50 | 53,05 | 1,24% | 35.109,00 |
| 24.11.2025 | 51,18 | 52,62 | 51,00 | 52,40 | 2,72% | 76.427,00 |
| 21.11.2025 | 49,07 | 51,08 | 48,98 | 51,01 | 4,08% | 65.835,00 |
| 20.11.2025 | 49,11 | 50,21 | 49,01 | 49,01 | 0,90% | 44.031,00 |
| 19.11.2025 | 48,16 | 48,83 | 48,15 | 48,58 | 1,22% | 38.055,00 |
| 18.11.2025 | 48,22 | 48,30 | 47,70 | 47,99 | 0,02% | 20.927,00 |
| 17.11.2025 | 48,70 | 48,83 | 47,75 | 47,98 | -1,68% | 17.657,00 |
| 14.11.2025 | 48,53 | 49,12 | 48,50 | 48,80 | -0,02% | 30.383,00 |
| 13.11.2025 | 49,01 | 49,40 | 48,43 | 48,81 | -0,02% | 17.408,00 |
| 12.11.2025 | 48,65 | 49,66 | 48,65 | 48,82 | 0,33% | 28.985,00 |
| 11.11.2025 | 47,18 | 49,02 | 47,18 | 48,66 | 3,20% | 29.455,00 |
| 10.11.2025 | 46,01 | 47,41 | 46,01 | 47,15 | 2,37% | 49.316,00 |
| 07.11.2025 | 46,12 | 46,30 | 45,67 | 46,06 | -0,41% | 11.664,00 |
| 06.11.2025 | 46,30 | 46,70 | 45,96 | 46,25 | -0,06% | 27.960,00 |
| 05.11.2025 | 45,60 | 46,42 | 45,60 | 46,28 | 1,49% | 27.165,00 |
| 04.11.2025 | 45,80 | 45,95 | 45,51 | 45,60 | 0,55% | 20.160,00 |
| 03.11.2025 | 45,08 | 45,53 | 45,03 | 45,35 | 0,11% | 12.038,00 |
| 31.10.2025 | 45,40 | 45,69 | 45,00 | 45,30 | -0,18% | 12.091,00 |
| 30.10.2025 | 45,82 | 46,12 | 44,99 | 45,38 | -0,15% | 20.865,00 |
| 29.10.2025 | 46,97 | 47,11 | 45,05 | 45,45 | -2,36% | 51.180,00 |
| 28.10.2025 | 46,55 | 46,78 | 46,25 | 46,55 | 0,09% | 16.443,00 |
| 27.10.2025 | 46,40 | 46,85 | 46,26 | 46,51 | 0,22% | 16.286,00 |
| 24.10.2025 | 45,77 | 46,56 | 45,75 | 46,41 | 1,44% | 18.719,00 |
| 23.10.2025 | 45,82 | 46,19 | 45,49 | 45,75 | -0,13% | 24.795,00 |
| 22.10.2025 | 44,75 | 45,88 | 44,50 | 45,81 | 2,83% | 54.682,00 |
| 21.10.2025 | 44,31 | 44,81 | 44,31 | 44,55 | 0,45% | 11.386,00 |
| 20.10.2025 | 43,97 | 44,57 | 43,97 | 44,35 | 1,28% | 20.807,00 |
| 17.10.2025 | 43,72 | 44,04 | 43,47 | 43,79 | 0,16% | 13.139,00 |
| 16.10.2025 | 45,94 | 45,94 | 43,59 | 43,72 | -4,56% | 15.412,00 |
| 15.10.2025 | 46,00 | 47,11 | 45,71 | 45,81 | 0,47% | 15.784,00 |
| 14.10.2025 | 44,78 | 45,69 | 44,62 | 45,60 | 1,84% | 35.568,00 |
| 13.10.2025 | 45,66 | 45,76 | 43,76 | 44,77 | 0,36% | 21.014,00 |
| 10.10.2025 | 46,23 | 46,23 | 44,61 | 44,61 | -1,96% | 11.773,00 |
| 09.10.2025 | 45,50 | 45,98 | 45,03 | 45,50 | -0,18% | 17.046,00 |
| 08.10.2025 | 45,72 | 45,75 | 45,46 | 45,58 | -0,11% | 13.016,00 |
| 07.10.2025 | 45,90 | 45,90 | 45,50 | 45,63 | 0,44% | 10.717,00 |
| 06.10.2025 | 45,43 | 46,05 | 45,09 | 45,43 | 0,60% | 20.943,00 |
| 03.10.2025 | 45,74 | 46,49 | 45,16 | 45,16 | 0,29% | 980,00 |
| 02.10.2025 | 45,26 | 45,59 | 44,90 | 45,03 | -1,18% | 12.884,00 |
| 01.10.2025 | 45,72 | 46,13 | 45,23 | 45,57 | -0,72% | 19.298,00 |
| 30.09.2025 | 46,33 | 46,43 | 45,84 | 45,90 | -0,93% | 16.898,00 |
| 29.09.2025 | 47,77 | 47,92 | 46,33 | 46,33 | -3,22% | 15.394,00 |
| 26.09.2025 | 48,51 | 48,60 | 47,60 | 47,87 | -0,83% | 15.020,00 |
| 25.09.2025 | 48,50 | 48,51 | 48,25 | 48,27 | -0,29% | 9.171,00 |
| 24.09.2025 | 48,75 | 48,90 | 48,38 | 48,41 | -0,75% | 14.012,00 |
| 23.09.2025 | 49,03 | 49,13 | 48,65 | 48,78 | -0,11% | 21.042,00 |