25,138$
-0,29%
Echtzeit-Aktienkurs First Bancshares Inc.
Bid:
Ask:
Aktienkurse zur First Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 24,64 | 25,42 | 24,64 | 25,21 | 2,44% | 102.606,00 |
| 22.04.2024 | 24,56 | 24,85 | 24,55 | 24,61 | 0,24% | 125.506,00 |
| 19.04.2024 | 23,54 | 24,58 | 23,54 | 24,55 | 3,41% | 136.500,00 |
| 18.04.2024 | 23,43 | 23,74 | 23,42 | 23,74 | 1,32% | 172.686,00 |
| 17.04.2024 | 23,39 | 23,60 | 23,25 | 23,43 | 1,30% | 161.731,00 |
| 16.04.2024 | 23,17 | 23,29 | 22,96 | 23,13 | -0,94% | 86.208,00 |
| 15.04.2024 | 23,42 | 23,66 | 23,15 | 23,35 | -0,34% | 101.135,00 |
| 12.04.2024 | 23,60 | 23,66 | 23,37 | 23,43 | -1,35% | 60.336,00 |
| 11.04.2024 | 23,90 | 24,08 | 23,44 | 23,75 | 0,13% | 102.041,00 |
| 10.04.2024 | 24,23 | 24,23 | 23,35 | 23,72 | -4,85% | 147.573,00 |
| 09.04.2024 | 24,78 | 24,98 | 24,62 | 24,93 | 1,22% | 82.666,00 |
| 08.04.2024 | 24,37 | 24,69 | 24,37 | 24,63 | 1,69% | 106.359,00 |
| 05.04.2024 | 23,94 | 24,37 | 23,94 | 24,22 | 0,41% | 107.371,00 |
| 04.04.2024 | 24,65 | 24,84 | 24,06 | 24,12 | -1,47% | 273.547,00 |
| 03.04.2024 | 25,18 | 25,43 | 24,44 | 24,48 | -3,55% | 350.436,00 |
| 02.04.2024 | 25,16 | 25,48 | 24,83 | 25,38 | -0,55% | 211.857,00 |
| 01.04.2024 | 25,90 | 25,90 | 25,26 | 25,52 | -1,66% | 330.242,00 |
| 28.03.2024 | 25,44 | 26,01 | 25,33 | 25,95 | 2,25% | 290.269,00 |
| 27.03.2024 | 24,80 | 25,38 | 24,66 | 25,38 | 2,92% | 124.702,00 |
| 26.03.2024 | 25,12 | 25,14 | 24,57 | 24,66 | -1,12% | 104.987,00 |
| 25.03.2024 | 24,84 | 25,09 | 24,59 | 24,94 | 0,93% | 139.807,00 |
| 22.03.2024 | 24,91 | 24,97 | 24,45 | 24,71 | -0,36% | 161.425,00 |
| 21.03.2024 | 24,91 | 25,09 | 24,62 | 24,80 | 0,36% | 243.925,00 |
| 20.03.2024 | 23,78 | 25,07 | 23,55 | 24,71 | 3,87% | 174.467,00 |
| 19.03.2024 | 23,98 | 24,20 | 23,73 | 23,79 | -0,75% | 219.851,00 |
| 18.03.2024 | 24,49 | 24,66 | 23,91 | 23,97 | -2,16% | 160.803,00 |
| 15.03.2024 | 24,00 | 24,86 | 24,00 | 24,50 | 1,28% | 1.334.543,00 |
| 14.03.2024 | 25,40 | 25,40 | 24,09 | 24,19 | -4,08% | 242.578,00 |
| 13.03.2024 | 25,78 | 26,29 | 25,22 | 25,22 | -2,63% | 213.585,00 |
| 12.03.2024 | 25,91 | 26,05 | 25,51 | 25,90 | -0,19% | 116.046,00 |
| 11.03.2024 | 25,90 | 26,12 | 25,78 | 25,95 | -0,19% | 112.564,00 |
| 08.03.2024 | 26,12 | 26,42 | 25,62 | 26,00 | 0,89% | 156.850,00 |
| 07.03.2024 | 26,05 | 26,43 | 25,75 | 25,77 | 0,23% | 197.152,00 |
| 06.03.2024 | 25,61 | 26,10 | 24,93 | 25,71 | 0,67% | 180.560,00 |
| 05.03.2024 | 25,14 | 25,83 | 25,14 | 25,54 | 1,35% | 232.873,00 |
| 04.03.2024 | 25,22 | 25,86 | 25,06 | 25,20 | 1,57% | 392.668,00 |
| 01.03.2024 | 24,79 | 24,82 | 24,15 | 24,81 | 0,00% | 100.479,00 |
| 29.02.2024 | 24,89 | 25,43 | 24,59 | 24,81 | 2,01% | 158.286,00 |
| 28.02.2024 | 24,05 | 24,51 | 24,05 | 24,32 | 0,41% | 143.870,00 |
| 27.02.2024 | 24,23 | 24,61 | 24,13 | 24,22 | 0,29% | 116.613,00 |
| 26.02.2024 | 24,28 | 24,50 | 23,90 | 24,15 | -1,19% | 146.127,00 |
| 23.02.2024 | 24,54 | 24,89 | 24,23 | 24,44 | -0,16% | 100.661,00 |
| 22.02.2024 | 24,35 | 24,58 | 24,13 | 24,48 | 0,12% | 178.237,00 |
| 21.02.2024 | 24,68 | 24,68 | 24,36 | 24,45 | -0,73% | 105.545,00 |
| 20.02.2024 | 24,71 | 25,03 | 24,56 | 24,63 | -1,48% | 99.692,00 |
| 16.02.2024 | 24,84 | 25,24 | 24,63 | 25,00 | 0,16% | 154.517,00 |
| 15.02.2024 | 24,22 | 25,07 | 24,22 | 24,96 | 4,00% | 207.438,00 |
| 14.02.2024 | 24,21 | 24,26 | 23,89 | 24,00 | 0,38% | 149.486,00 |
| 13.02.2024 | 23,99 | 24,10 | 23,59 | 23,91 | -3,39% | 216.915,00 |
| 12.02.2024 | 24,23 | 25,10 | 24,23 | 24,75 | 2,15% | 138.029,00 |
| 09.02.2024 | 23,93 | 24,48 | 23,77 | 24,23 | 1,51% | 177.306,00 |
| 08.02.2024 | 23,82 | 24,24 | 23,74 | 23,87 | -0,29% | 152.949,00 |
| 07.02.2024 | 24,17 | 24,28 | 23,44 | 23,94 | -0,71% | 98.720,00 |
| 06.02.2024 | 24,31 | 24,69 | 23,92 | 24,11 | -1,95% | 100.900,00 |
| 05.02.2024 | 24,72 | 24,80 | 24,37 | 24,59 | -1,56% | 84.651,00 |
| 02.02.2024 | 24,68 | 25,40 | 24,68 | 24,98 | -0,60% | 116.071,00 |
| 01.02.2024 | 25,55 | 25,78 | 24,51 | 25,13 | -1,18% | 147.186,00 |
| 31.01.2024 | 25,97 | 26,56 | 25,40 | 25,43 | -3,82% | 135.573,00 |
| 30.01.2024 | 26,41 | 26,68 | 26,32 | 26,44 | -0,56% | 99.712,00 |
| 29.01.2024 | 26,08 | 26,59 | 26,08 | 26,59 | 1,49% | 116.792,00 |
| 26.01.2024 | 26,09 | 26,45 | 25,83 | 26,20 | -1,24% | 113.112,00 |
| 25.01.2024 | 28,00 | 28,00 | 25,81 | 26,53 | -5,69% | 149.122,00 |
| 24.01.2024 | 28,09 | 28,29 | 27,93 | 28,13 | 1,11% | 100.584,00 |
| 23.01.2024 | 28,23 | 28,32 | 27,72 | 27,82 | -0,64% | 102.257,00 |
| 22.01.2024 | 27,29 | 28,07 | 27,29 | 28,00 | 2,60% | 146.546,00 |
| 19.01.2024 | 27,21 | 27,44 | 26,82 | 27,29 | 1,07% | 78.828,00 |
| 18.01.2024 | 26,89 | 27,09 | 26,67 | 27,00 | 1,01% | 82.544,00 |
| 17.01.2024 | 26,36 | 27,17 | 26,32 | 26,73 | 0,15% | 93.521,00 |
| 16.01.2024 | 27,11 | 27,33 | 26,68 | 26,69 | -3,02% | 75.237,00 |
| 12.01.2024 | 28,07 | 28,40 | 27,23 | 27,52 | -0,97% | 89.651,00 |
| 11.01.2024 | 27,86 | 28,32 | 27,36 | 27,79 | -0,82% | 117.203,00 |
| 10.01.2024 | 27,73 | 28,12 | 27,66 | 28,02 | 0,72% | 108.620,00 |
| 09.01.2024 | 27,96 | 28,04 | 27,77 | 27,82 | -1,83% | 74.421,00 |
| 08.01.2024 | 28,17 | 28,41 | 28,09 | 28,34 | 0,60% | 93.396,00 |
| 05.01.2024 | 28,05 | 28,83 | 28,05 | 28,17 | -0,39% | 107.402,00 |
| 04.01.2024 | 28,62 | 28,91 | 28,23 | 28,28 | -0,88% | 103.142,00 |
| 03.01.2024 | 29,00 | 29,08 | 28,41 | 28,53 | -1,72% | 163.620,00 |
| 02.01.2024 | 29,10 | 29,70 | 28,84 | 29,03 | -1,02% | 171.845,00 |
| 29.12.2023 | 29,55 | 29,57 | 29,07 | 29,33 | -0,71% | 175.627,00 |
| 28.12.2023 | 29,42 | 29,74 | 29,42 | 29,54 | 0,00% | 106.389,00 |
| 27.12.2023 | 29,70 | 29,93 | 29,47 | 29,54 | -0,03% | 111.068,00 |
| 26.12.2023 | 29,38 | 29,65 | 29,20 | 29,55 | 0,58% | 186.425,00 |
| 22.12.2023 | 29,40 | 29,77 | 29,01 | 29,38 | 0,89% | 134.654,00 |
| 21.12.2023 | 29,24 | 29,24 | 28,90 | 29,12 | 0,52% | 147.554,00 |
| 20.12.2023 | 29,07 | 29,54 | 28,93 | 28,97 | -0,21% | 167.202,00 |
| 19.12.2023 | 28,90 | 29,26 | 28,66 | 29,03 | 1,36% | 145.548,00 |
| 18.12.2023 | 28,84 | 28,93 | 28,31 | 28,64 | 0,14% | 96.877,00 |
| 15.12.2023 | 29,62 | 29,62 | 28,50 | 28,60 | -2,49% | 269.562,00 |
| 14.12.2023 | 28,75 | 29,73 | 28,75 | 29,33 | 3,42% | 168.884,00 |
| 13.12.2023 | 27,18 | 28,46 | 27,06 | 28,36 | 4,73% | 440.811,00 |
| 12.12.2023 | 27,32 | 27,37 | 27,06 | 27,08 | -1,17% | 40.942,00 |
| 11.12.2023 | 27,62 | 27,62 | 27,32 | 27,40 | -0,36% | 69.516,00 |
| 08.12.2023 | 27,30 | 27,83 | 27,30 | 27,50 | 1,25% | 115.715,00 |
| 07.12.2023 | 26,91 | 27,26 | 26,35 | 27,16 | 1,76% | 114.745,00 |
| 06.12.2023 | 27,17 | 27,45 | 26,68 | 26,69 | -0,63% | 129.438,00 |
| 05.12.2023 | 27,06 | 27,20 | 26,71 | 26,86 | -0,67% | 64.204,00 |
| 04.12.2023 | 26,84 | 27,61 | 26,41 | 27,04 | 0,15% | 241.162,00 |
| 01.12.2023 | 25,73 | 27,05 | 25,73 | 27,00 | 5,26% | 238.659,00 |
| 30.11.2023 | 26,19 | 26,19 | 25,60 | 25,65 | -1,12% | 135.297,00 |
| 29.11.2023 | 25,98 | 26,37 | 25,84 | 25,94 | 1,01% | 74.058,00 |