Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,68 | 12,09 | 0,00 | 11,85 | -1,82% | - |
| 25.02.2021 | 12,09 | 12,09 | 12,07 | 12,07 | -3,67% | - |
| 24.02.2021 | 12,18 | 12,55 | 12,17 | 12,53 | 4,24% | - |
| 23.02.2021 | 11,95 | 12,05 | 11,85 | 12,02 | 1,31% | - |
| 22.02.2021 | 11,78 | 11,97 | 11,76 | 11,86 | 1,85% | - |
| 19.02.2021 | 11,45 | 11,67 | 11,35 | 11,65 | 3,65% | - |
| 18.02.2021 | 11,33 | 11,36 | 11,19 | 11,24 | -1,32% | - |
| 17.02.2021 | 11,32 | 11,43 | 11,28 | 11,39 | 1,16% | - |
| 16.02.2021 | 11,22 | 11,30 | 11,20 | 11,26 | 2,13% | - |
| 12.02.2021 | 11,01 | 11,07 | 10,93 | 11,02 | 1,15% | - |
| 11.02.2021 | 11,15 | 11,15 | 10,85 | 10,90 | -1,36% | - |
| 10.02.2021 | 11,02 | 11,18 | 10,98 | 11,05 | 1,01% | - |
| 09.02.2021 | 10,73 | 11,00 | 10,73 | 10,94 | 1,25% | - |
| 08.02.2021 | 10,76 | 10,81 | 10,71 | 10,80 | 1,69% | - |
| 05.02.2021 | 10,59 | 10,68 | 10,57 | 10,62 | 0,24% | - |
| 04.02.2021 | 10,60 | 10,60 | 10,60 | 10,60 | 2,81% | - |
| 03.02.2021 | 10,18 | 10,31 | 10,12 | 10,31 | 0,88% | - |
| 02.02.2021 | 10,22 | 10,22 | 10,22 | 10,22 | 1,19% | - |
| 01.02.2021 | 9,86 | 10,11 | 9,84 | 10,10 | 2,12% | - |
| 29.01.2021 | 10,17 | 10,18 | 9,84 | 9,89 | -3,04% | - |
| 28.01.2021 | 10,21 | 10,29 | 10,18 | 10,20 | 2,51% | - |
| 27.01.2021 | 10,02 | 10,13 | 9,93 | 9,95 | -3,07% | - |
| 26.01.2021 | 10,26 | 10,27 | 10,25 | 10,26 | -1,49% | - |
| 25.01.2021 | 10,36 | 10,46 | 10,22 | 10,42 | -0,76% | - |
| 22.01.2021 | 10,28 | 10,51 | 10,26 | 10,50 | 1,11% | - |
| 21.01.2021 | 10,52 | 10,52 | 10,35 | 10,38 | -3,22% | - |
| 20.01.2021 | 10,65 | 10,82 | 10,62 | 10,73 | -3,07% | - |
| 19.01.2021 | 10,96 | 11,15 | 10,95 | 11,07 | 0,73% | - |
| 15.01.2021 | 10,93 | 11,18 | 10,90 | 10,99 | -3,26% | - |
| 14.01.2021 | 11,19 | 11,39 | 11,08 | 11,36 | 3,84% | - |
| 13.01.2021 | 10,80 | 10,96 | 10,73 | 10,94 | -0,09% | - |
| 12.01.2021 | 10,92 | 11,00 | 10,83 | 10,95 | 1,96% | - |
| 11.01.2021 | 10,68 | 10,86 | 10,67 | 10,74 | 0,19% | - |
| 08.01.2021 | 10,67 | 10,80 | 10,51 | 10,72 | -1,38% | - |
| 07.01.2021 | 10,87 | 10,87 | 10,87 | 10,87 | 3,03% | - |
| 06.01.2021 | 10,31 | 10,68 | 10,31 | 10,55 | 10,02% | - |
| 05.01.2021 | 9,46 | 9,74 | 9,41 | 9,59 | 1,21% | - |
| 04.01.2021 | 9,46 | 9,50 | 9,30 | 9,47 | -0,47% | - |
| 31.12.2020 | 9,42 | 9,56 | 9,42 | 9,52 | 0,53% | - |
| 30.12.2020 | 9,50 | 9,53 | 9,44 | 9,47 | 1,50% | - |
| 29.12.2020 | 9,37 | 9,40 | 9,29 | 9,33 | -2,20% | - |
| 28.12.2020 | 9,62 | 9,62 | 9,51 | 9,54 | 2,80% | - |
| 24.12.2020 | 9,30 | 9,45 | 9,17 | 9,28 | -2,11% | - |
| 23.12.2020 | 9,36 | 9,49 | 9,36 | 9,48 | 2,93% | - |
| 22.12.2020 | 9,32 | 9,33 | 9,14 | 9,21 | -0,65% | - |
| 21.12.2020 | 9,17 | 9,34 | 9,17 | 9,27 | 0,22% | - |
| 18.12.2020 | 9,39 | 9,43 | 9,19 | 9,25 | -1,49% | - |
| 17.12.2020 | 9,40 | 9,44 | 9,31 | 9,39 | -1,31% | - |
| 16.12.2020 | 9,53 | 9,55 | 9,48 | 9,51 | -0,78% | - |
| 15.12.2020 | 9,55 | 9,69 | 9,50 | 9,59 | 1,05% | - |
| 14.12.2020 | 9,60 | 9,62 | 9,45 | 9,49 | 0,11% | - |
| 11.12.2020 | 9,57 | 9,63 | 9,45 | 9,48 | -0,84% | - |
| 10.12.2020 | 9,38 | 9,58 | 9,38 | 9,56 | -0,10% | - |
| 09.12.2020 | 9,55 | 9,58 | 9,40 | 9,57 | 0,95% | - |
| 08.12.2020 | 9,44 | 9,72 | 9,38 | 9,48 | -2,52% | - |
| 07.12.2020 | 9,46 | 9,76 | 0,00 | 9,72 | 1,83% | - |
| 04.12.2020 | 9,52 | 9,55 | 9,43 | 9,55 | 3,47% | - |
| 03.12.2020 | 9,19 | 9,37 | 9,18 | 9,23 | 3,25% | - |
| 02.12.2020 | 9,04 | 9,22 | 8,94 | 8,94 | 1,48% | - |
| 01.12.2020 | 9,10 | 9,11 | 8,81 | 8,81 | 0,00% | - |
| 30.11.2020 | 9,02 | 9,13 | 8,81 | 8,81 | -7,27% | - |
| 27.11.2020 | 9,08 | 9,51 | 9,05 | 9,50 | 1,99% | - |
| 25.11.2020 | 9,20 | 9,38 | 9,18 | 9,31 | -2,26% | - |
| 24.11.2020 | 9,41 | 9,54 | 9,34 | 9,53 | 5,54% | - |
| 23.11.2020 | 8,93 | 9,09 | 8,91 | 9,03 | 2,97% | - |
| 20.11.2020 | 8,73 | 8,80 | 8,65 | 8,77 | -1,24% | - |
| 19.11.2020 | 8,71 | 8,88 | 8,69 | 8,88 | 0,91% | - |
| 18.11.2020 | 9,00 | 9,03 | 8,78 | 8,80 | -1,24% | - |
| 17.11.2020 | 0,00 | 8,92 | 0,00 | 8,91 | -1,11% | - |
| 16.11.2020 | 8,98 | 9,07 | 8,91 | 9,01 | 5,14% | - |
| 13.11.2020 | 8,62 | 8,65 | 8,52 | 8,57 | 1,54% | - |
| 12.11.2020 | 8,41 | 8,54 | 8,34 | 8,44 | -1,58% | - |
| 11.11.2020 | 8,52 | 8,58 | 8,42 | 8,57 | -2,45% | - |
| 10.11.2020 | 8,84 | 8,91 | 8,67 | 8,79 | 1,27% | - |
| 09.11.2020 | 0,00 | 8,96 | 0,00 | 8,68 | 15,59% | - |
| 06.11.2020 | 7,72 | 7,79 | 7,48 | 7,51 | -2,47% | - |
| 05.11.2020 | 7,42 | 7,79 | 7,41 | 7,70 | 6,21% | - |
| 04.11.2020 | 7,55 | 7,60 | 7,24 | 7,25 | -9,72% | - |
| 03.11.2020 | 0,00 | 8,10 | 0,00 | 8,03 | 3,08% | - |
| 02.11.2020 | 7,63 | 7,82 | 7,61 | 7,79 | 3,39% | - |
| 30.10.2020 | 7,45 | 7,56 | 7,39 | 7,53 | 2,80% | - |
| 29.10.2020 | 7,16 | 7,36 | 7,11 | 7,33 | 1,52% | - |
| 28.10.2020 | 7,22 | 7,31 | 7,12 | 7,22 | -1,77% | - |
| 27.10.2020 | 7,35 | 7,36 | 7,35 | 7,35 | -5,35% | - |
| 26.10.2020 | 7,67 | 7,78 | 7,61 | 7,76 | -1,21% | - |
| 23.10.2020 | 0,00 | 7,94 | 0,00 | 7,86 | -0,63% | - |
| 22.10.2020 | 7,66 | 7,92 | 7,65 | 7,91 | 5,12% | - |
| 21.10.2020 | 7,51 | 7,57 | 7,47 | 7,52 | -0,07% | - |
| 20.10.2020 | 7,55 | 7,68 | 7,47 | 7,53 | 1,69% | - |
| 19.10.2020 | 7,59 | 7,68 | 7,37 | 7,40 | -1,27% | - |
| 16.10.2020 | 7,31 | 7,51 | 7,25 | 7,50 | 1,08% | - |
| 15.10.2020 | 7,31 | 7,45 | 7,31 | 7,42 | 1,51% | - |
| 14.10.2020 | 7,44 | 7,45 | 7,30 | 7,31 | -1,95% | - |
| 13.10.2020 | 7,45 | 7,45 | 7,45 | 7,45 | -3,43% | - |
| 12.10.2020 | 7,58 | 7,75 | 7,55 | 7,72 | 2,80% | - |
| 09.10.2020 | 7,62 | 7,65 | 7,48 | 7,51 | -1,31% | - |
| 08.10.2020 | 7,53 | 7,65 | 7,53 | 7,61 | 1,20% | - |
| 07.10.2020 | 7,57 | 7,63 | 7,41 | 7,52 | 3,73% | - |
| 06.10.2020 | 7,27 | 7,56 | 7,22 | 7,25 | 0,69% | - |
| 05.10.2020 | 7,20 | 7,20 | 7,20 | 7,20 | 3,30% | - |