45,950$
0,78%
Echtzeit-Aktienkurs Franklin Financial Services Corp
Bid:
Ask:
Aktienkurse zur Franklin Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,24 | 46,24 | 45,95 | 45,95 | 0,78% | 4.695,00 |
| 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 |
| 28.07.2025 | 44,12 | 44,12 | 41,81 | 42,04 | -1,27% | 34.156,00 |
| 25.07.2025 | 42,76 | 42,82 | 42,00 | 42,58 | -0,58% | 23.023,00 |
| 24.07.2025 | 42,86 | 43,69 | 41,70 | 42,83 | -0,23% | 37.236,00 |
| 23.07.2025 | 41,99 | 44,27 | 41,99 | 42,93 | 2,73% | 66.513,00 |
| 22.07.2025 | 40,40 | 41,84 | 40,27 | 41,79 | 3,59% | 60.015,00 |
| 21.07.2025 | 40,23 | 40,51 | 40,23 | 40,34 | 0,25% | 32.655,00 |
| 18.07.2025 | 39,27 | 40,26 | 39,20 | 40,24 | 2,86% | 59.346,00 |
| 17.07.2025 | 38,70 | 39,14 | 38,60 | 39,12 | 1,61% | 34.416,00 |
| 16.07.2025 | 38,05 | 38,63 | 37,90 | 38,50 | 0,29% | 27.376,00 |
| 15.07.2025 | 39,00 | 39,26 | 38,28 | 38,39 | -1,56% | 44.368,00 |
| 14.07.2025 | 39,26 | 39,26 | 38,50 | 39,00 | 0,98% | 27.316,00 |
| 11.07.2025 | 39,00 | 39,03 | 38,40 | 38,62 | -0,75% | 19.973,00 |
| 10.07.2025 | 37,85 | 39,04 | 37,85 | 38,91 | 2,72% | 55.413,00 |
| 09.07.2025 | 37,72 | 38,03 | 37,69 | 37,88 | 0,99% | 30.817,00 |
| 08.07.2025 | 37,01 | 37,75 | 37,01 | 37,51 | 1,60% | 27.857,00 |
| 07.07.2025 | 37,10 | 37,58 | 36,70 | 36,92 | -0,38% | 26.887,00 |
| 03.07.2025 | 36,75 | 37,30 | 36,75 | 37,06 | 0,95% | 16.186,00 |
| 02.07.2025 | 36,54 | 36,95 | 36,44 | 36,71 | 0,38% | 20.864,00 |
| 01.07.2025 | 34,50 | 36,90 | 34,50 | 36,57 | 5,62% | 55.147,00 |
| 30.06.2025 | 34,46 | 35,35 | 34,46 | 34,63 | 0,42% | 42.510,00 |
| 27.06.2025 | 34,79 | 34,97 | 34,40 | 34,48 | -0,40% | 552.511,00 |
| 26.06.2025 | 34,30 | 34,80 | 33,87 | 34,62 | 0,84% | 46.315,00 |
| 25.06.2025 | 34,57 | 34,57 | 34,25 | 34,33 | -0,71% | 16.641,00 |
| 24.06.2025 | 35,42 | 35,42 | 34,33 | 34,58 | 0,19% | 18.431,00 |
| 23.06.2025 | 35,26 | 35,26 | 34,11 | 34,51 | -0,26% | 34.325,00 |
| 20.06.2025 | 34,22 | 34,68 | 33,44 | 34,60 | 1,32% | 20.681,00 |
| 18.06.2025 | 34,85 | 34,97 | 34,06 | 34,15 | -0,44% | 14.086,00 |
| 17.06.2025 | 35,46 | 35,46 | 34,21 | 34,30 | -1,27% | 16.786,00 |
| 16.06.2025 | 35,73 | 35,92 | 34,70 | 34,74 | -1,86% | 19.880,00 |
| 13.06.2025 | 35,67 | 35,77 | 35,36 | 35,40 | -1,64% | 12.910,00 |
| 12.06.2025 | 36,25 | 36,43 | 35,83 | 35,99 | -0,32% | 18.102,00 |
| 11.06.2025 | 36,12 | 37,32 | 35,95 | 36,11 | -0,35% | 17.909,00 |
| 10.06.2025 | 36,25 | 36,79 | 35,96 | 36,23 | -0,17% | 17.451,00 |
| 09.06.2025 | 36,79 | 37,79 | 36,13 | 36,29 | -0,06% | 14.147,00 |
| 06.06.2025 | 37,27 | 38,00 | 36,31 | 36,31 | -0,52% | 17.133,00 |
| 05.06.2025 | 37,40 | 38,04 | 36,50 | 36,50 | -1,22% | 14.967,00 |
| 04.06.2025 | 37,75 | 38,65 | 36,82 | 36,95 | -2,22% | 15.295,00 |
| 03.06.2025 | 38,20 | 38,20 | 37,62 | 37,79 | -0,55% | 13.342,00 |
| 02.06.2025 | 38,25 | 38,53 | 37,88 | 38,00 | -1,04% | 20.830,00 |
| 30.05.2025 | 38,61 | 38,75 | 38,28 | 38,40 | -0,54% | 9.707,00 |
| 29.05.2025 | 38,80 | 39,03 | 38,61 | 38,61 | 0,03% | 8.358,00 |
| 28.05.2025 | 38,86 | 39,03 | 38,60 | 38,60 | -0,16% | 19.728,00 |
| 27.05.2025 | 39,00 | 39,00 | 38,66 | 38,66 | 0,29% | 13.079,00 |
| 23.05.2025 | 38,70 | 38,74 | 38,41 | 38,55 | -0,36% | 9.151,00 |