56,115$
0,26%
Echtzeit-Aktienkurs Franklin Financial Services Corp
Bid:
Ask:
Aktienkurse zur Franklin Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 56,00 | 56,75 | 55,61 | 56,12 | 0,27% | 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 |
| 22.09.2025 | 48,86 | 49,10 | 48,52 | 48,83 | -0,18% | 26.543,00 |
| 19.09.2025 | 48,76 | 49,42 | 48,36 | 48,92 | 0,08% | 70.154,00 |
| 18.09.2025 | 48,75 | 49,00 | 48,56 | 48,88 | 2,22% | 21.060,00 |
| 17.09.2025 | 47,70 | 48,25 | 47,70 | 47,82 | 0,80% | 23.720,00 |
| 16.09.2025 | 47,30 | 47,62 | 47,30 | 47,44 | -0,04% | 7.801,00 |
| 15.09.2025 | 47,37 | 47,50 | 47,35 | 47,46 | 0,17% | 7.001,00 |
| 12.09.2025 | 47,61 | 47,74 | 47,16 | 47,38 | -0,48% | 6.238,00 |
| 11.09.2025 | 47,71 | 47,84 | 47,34 | 47,61 | 0,38% | 9.491,00 |
| 10.09.2025 | 47,50 | 47,90 | 47,25 | 47,43 | -0,15% | 9.911,00 |
| 09.09.2025 | 47,96 | 47,96 | 47,30 | 47,50 | -0,31% | 10.934,00 |
| 08.09.2025 | 47,59 | 47,69 | 46,98 | 47,65 | 0,85% | 9.978,00 |
| 05.09.2025 | 47,50 | 47,89 | 46,92 | 47,25 | 0,49% | 10.921,00 |
| 04.09.2025 | 46,45 | 47,13 | 46,45 | 47,02 | 0,99% | 19.963,00 |
| 03.09.2025 | 46,40 | 46,70 | 46,20 | 46,56 | 0,00% | 16.375,00 |
| 02.09.2025 | 46,66 | 47,01 | 46,16 | 46,56 | -0,30% | 16.806,00 |
| 29.08.2025 | 46,61 | 47,00 | 46,43 | 46,70 | 0,09% | 17.708,00 |
| 28.08.2025 | 47,00 | 47,04 | 46,34 | 46,66 | 0,24% | 22.953,00 |
| 27.08.2025 | 46,45 | 48,24 | 46,44 | 46,55 | 0,00% | 27.706,00 |
| 26.08.2025 | 46,00 | 46,68 | 45,75 | 46,55 | 3,17% | 34.594,00 |
| 25.08.2025 | 44,26 | 45,30 | 44,26 | 45,12 | 1,77% | 33.892,00 |
| 22.08.2025 | 43,09 | 44,41 | 42,98 | 44,34 | 4,29% | 36.760,00 |
| 21.08.2025 | 42,72 | 42,75 | 42,42 | 42,51 | -0,51% | 6.579,00 |
| 20.08.2025 | 42,55 | 42,77 | 42,55 | 42,73 | 0,31% | 9.158,00 |
| 19.08.2025 | 42,50 | 42,94 | 42,50 | 42,60 | 1,07% | 15.042,00 |
| 18.08.2025 | 42,67 | 42,67 | 42,00 | 42,15 | -0,59% | 9.649,00 |
| 15.08.2025 | 42,91 | 42,91 | 42,27 | 42,40 | -0,82% | 32.203,00 |
| 14.08.2025 | 42,89 | 43,08 | 42,65 | 42,75 | -0,70% | 12.444,00 |
| 13.08.2025 | 43,01 | 43,57 | 42,83 | 43,05 | 0,54% | 12.151,00 |
| 12.08.2025 | 40,25 | 42,99 | 40,25 | 42,82 | 6,92% | 21.477,00 |
| 11.08.2025 | 40,20 | 40,78 | 39,93 | 40,05 | -0,60% | 16.485,00 |
| 08.08.2025 | 40,19 | 40,78 | 39,25 | 40,29 | 3,36% | 17.441,00 |
| 07.08.2025 | 38,77 | 39,30 | 38,52 | 38,98 | 0,15% | 11.961,00 |
| 06.08.2025 | 39,79 | 39,79 | 38,87 | 38,92 | -0,63% | 8.944,00 |
| 05.08.2025 | 39,00 | 39,40 | 38,64 | 39,17 | 0,42% | 15.110,00 |
| 04.08.2025 | 38,95 | 39,49 | 38,90 | 39,00 | -0,03% | 14.405,00 |
| 01.08.2025 | 39,75 | 40,00 | 38,75 | 39,01 | -2,89% | 35.608,00 |
| 31.07.2025 | 40,70 | 41,45 | 39,37 | 40,17 | -0,75% | 23.556,00 |
| 30.07.2025 | 41,35 | 41,45 | 39,97 | 40,48 | -1,90% | 32.419,00 |
| 29.07.2025 | 42,23 | 42,50 | 41,17 | 41,26 | -1,86% | 15.222,00 |