Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 42,31 | 42,41 | 42,31 | 42,39 | -1,77% | - |
| 25.02.2021 | 43,26 | 43,30 | 43,15 | 43,15 | -2,09% | - |
| 24.02.2021 | 42,54 | 44,30 | 0,00 | 44,07 | 4,88% | - |
| 23.02.2021 | 41,96 | 42,29 | 0,00 | 42,02 | 2,11% | - |
| 22.02.2021 | 40,77 | 41,64 | 40,66 | 41,15 | 1,47% | - |
| 19.02.2021 | 39,98 | 40,88 | 39,62 | 40,56 | 3,67% | - |
| 18.02.2021 | 39,43 | 39,55 | 38,85 | 39,12 | -0,72% | - |
| 17.02.2021 | 39,04 | 39,71 | 38,88 | 39,41 | 0,73% | - |
| 16.02.2021 | 39,00 | 39,47 | 38,26 | 39,12 | 1,16% | - |
| 12.02.2021 | 38,80 | 39,07 | 38,39 | 38,67 | 0,69% | - |
| 11.02.2021 | 38,86 | 39,26 | 38,01 | 38,41 | -1,23% | - |
| 10.02.2021 | 38,85 | 39,21 | 38,13 | 38,89 | -0,36% | - |
| 09.02.2021 | 38,89 | 39,36 | 38,71 | 39,03 | -0,15% | - |
| 08.02.2021 | 38,94 | 39,27 | 38,63 | 39,09 | 1,31% | - |
| 05.02.2021 | 38,48 | 38,80 | 38,15 | 38,58 | -0,40% | - |
| 04.02.2021 | 38,87 | 38,88 | 38,73 | 38,74 | 2,72% | - |
| 03.02.2021 | 37,74 | 38,21 | 37,13 | 37,71 | -0,13% | - |
| 02.02.2021 | 37,38 | 38,18 | 37,18 | 37,76 | 1,63% | - |
| 01.02.2021 | 37,16 | 37,16 | 37,16 | 37,16 | -1,07% | - |
| 29.01.2021 | 37,88 | 38,56 | 37,13 | 37,56 | 0,60% | - |
| 28.01.2021 | 37,78 | 38,10 | 36,51 | 37,33 | 0,80% | - |
| 27.01.2021 | 37,02 | 37,77 | 36,64 | 37,04 | -0,28% | - |
| 26.01.2021 | 37,21 | 37,54 | 36,97 | 37,14 | -0,54% | - |
| 25.01.2021 | 37,34 | 37,34 | 37,34 | 37,34 | 0,07% | - |
| 22.01.2021 | 36,09 | 37,65 | 35,85 | 37,32 | 2,80% | - |
| 21.01.2021 | 36,35 | 36,35 | 36,30 | 36,30 | -1,16% | - |
| 20.01.2021 | 36,86 | 37,39 | 36,05 | 36,73 | -1,54% | - |
| 19.01.2021 | 36,73 | 37,44 | 36,52 | 37,30 | 1,10% | - |
| 15.01.2021 | 36,60 | 37,30 | 36,54 | 36,90 | -2,04% | - |
| 14.01.2021 | 37,96 | 38,04 | 37,02 | 37,67 | 1,51% | - |
| 13.01.2021 | 36,80 | 37,74 | 36,46 | 37,11 | -1,30% | - |
| 12.01.2021 | 37,55 | 38,12 | 36,93 | 37,60 | 0,41% | - |
| 11.01.2021 | 36,94 | 37,45 | 36,48 | 37,44 | 1,31% | - |
| 08.01.2021 | 36,87 | 37,35 | 36,10 | 36,96 | -1,24% | - |
| 07.01.2021 | 37,28 | 38,33 | 36,96 | 37,42 | 1,73% | - |
| 06.01.2021 | 36,05 | 37,05 | 35,94 | 36,79 | 6,15% | - |
| 05.01.2021 | 34,64 | 35,06 | 34,19 | 34,66 | 0,74% | - |
| 04.01.2021 | 34,31 | 34,69 | 33,74 | 34,40 | -1,15% | - |
| 31.12.2020 | 34,89 | 35,09 | 34,04 | 34,80 | -0,10% | - |
| 30.12.2020 | 34,92 | 35,01 | 34,26 | 34,84 | 1,12% | - |
| 29.12.2020 | 34,62 | 34,63 | 34,09 | 34,45 | 0,15% | - |
| 28.12.2020 | 35,40 | 35,50 | 34,39 | 34,40 | -1,19% | - |
| 24.12.2020 | 34,69 | 35,80 | 34,55 | 34,82 | -0,36% | - |
| 23.12.2020 | 34,40 | 35,02 | 34,06 | 34,94 | 2,49% | - |
| 22.12.2020 | 34,39 | 34,58 | 33,46 | 34,09 | -0,61% | - |
| 21.12.2020 | 34,30 | 34,61 | 33,94 | 34,30 | -1,47% | - |
| 18.12.2020 | 35,04 | 35,43 | 34,57 | 34,81 | 0,23% | - |
| 17.12.2020 | 34,41 | 34,80 | 34,05 | 34,73 | 0,48% | - |
| 16.12.2020 | 34,73 | 34,76 | 33,86 | 34,57 | -1,19% | - |
| 15.12.2020 | 34,09 | 35,06 | 34,05 | 34,98 | 2,55% | - |
| 14.12.2020 | 34,94 | 34,94 | 34,08 | 34,11 | -0,54% | - |
| 11.12.2020 | 33,77 | 34,30 | 30,16 | 34,30 | -0,19% | - |
| 10.12.2020 | 33,75 | 34,45 | 33,75 | 34,36 | 0,32% | - |
| 09.12.2020 | 34,32 | 35,04 | 33,77 | 34,25 | -0,90% | - |
| 08.12.2020 | 34,98 | 35,19 | 34,56 | 34,56 | 2,20% | - |
| 07.12.2020 | 33,61 | 34,00 | 33,57 | 33,82 | -0,65% | - |
| 04.12.2020 | 33,30 | 34,11 | 33,22 | 34,04 | 3,29% | - |
| 03.12.2020 | 32,98 | 33,43 | 32,33 | 32,95 | 0,83% | - |
| 02.12.2020 | 34,42 | 34,42 | 32,68 | 32,68 | -0,34% | - |
| 01.12.2020 | 33,01 | 33,46 | 32,23 | 32,79 | 2,63% | - |
| 30.11.2020 | 32,54 | 32,95 | 31,90 | 31,95 | -3,40% | - |
| 27.11.2020 | 33,01 | 33,67 | 32,85 | 33,08 | -4,06% | - |
| 25.11.2020 | 33,68 | 34,48 | 33,42 | 34,48 | 0,10% | - |
| 24.11.2020 | 34,23 | 34,95 | 34,05 | 34,44 | 4,82% | - |
| 23.11.2020 | 32,86 | 33,09 | 32,59 | 32,86 | 1,58% | - |
| 20.11.2020 | 32,02 | 32,47 | 31,75 | 32,35 | 1,05% | - |
| 19.11.2020 | 32,01 | 32,01 | 32,00 | 32,01 | -2,08% | - |
| 18.11.2020 | 33,68 | 33,85 | 32,68 | 32,69 | 0,18% | - |
| 17.11.2020 | 32,32 | 33,40 | 32,29 | 32,63 | -1,52% | - |
| 16.11.2020 | 33,02 | 33,50 | 32,73 | 33,14 | 4,48% | - |
| 13.11.2020 | 31,15 | 32,05 | 31,15 | 31,72 | 4,43% | - |
| 12.11.2020 | 30,18 | 30,65 | 29,70 | 30,37 | -2,46% | - |
| 11.11.2020 | 31,47 | 31,70 | 29,79 | 31,14 | -3,96% | - |
| 10.11.2020 | 32,57 | 32,92 | 32,06 | 32,42 | 1,57% | - |
| 09.11.2020 | 32,13 | 34,08 | 31,85 | 31,92 | 10,49% | - |
| 06.11.2020 | 29,77 | 29,85 | 28,82 | 28,89 | -1,67% | - |
| 05.11.2020 | 28,91 | 29,72 | 28,71 | 29,38 | 4,59% | - |
| 04.11.2020 | 0,00 | 29,48 | 0,00 | 28,09 | -8,81% | - |
| 03.11.2020 | 30,99 | 31,07 | 30,21 | 30,81 | 1,18% | - |
| 02.11.2020 | 30,00 | 30,49 | 29,77 | 30,45 | 3,34% | - |
| 30.10.2020 | 29,43 | 30,06 | 29,27 | 29,46 | 0,74% | - |
| 29.10.2020 | 28,32 | 29,32 | 28,03 | 29,25 | 3,71% | - |
| 28.10.2020 | 27,81 | 28,49 | 27,28 | 28,20 | -2,86% | - |
| 27.10.2020 | 29,03 | 29,04 | 29,03 | 29,03 | -5,18% | - |
| 26.10.2020 | 30,29 | 30,66 | 29,74 | 30,62 | 1,51% | - |
| 23.10.2020 | 30,34 | 30,92 | 29,73 | 30,16 | -0,43% | - |
| 22.10.2020 | 29,14 | 30,74 | 28,89 | 30,29 | 3,29% | - |
| 21.10.2020 | 28,67 | 29,33 | 28,56 | 29,33 | 4,86% | - |
| 20.10.2020 | 28,66 | 28,94 | 27,97 | 27,97 | -0,34% | - |
| 19.10.2020 | 28,08 | 28,51 | 27,84 | 28,06 | -0,94% | - |
| 16.10.2020 | 27,64 | 28,33 | 27,34 | 28,33 | 0,39% | - |
| 15.10.2020 | 27,35 | 28,22 | 27,35 | 28,22 | 3,88% | - |
| 14.10.2020 | 27,98 | 28,14 | 27,15 | 27,16 | -3,07% | - |
| 13.10.2020 | 28,33 | 28,35 | 27,76 | 28,02 | -2,10% | - |
| 12.10.2020 | 28,05 | 28,71 | 28,05 | 28,62 | 1,13% | - |
| 09.10.2020 | 28,52 | 28,70 | 28,23 | 28,30 | -0,04% | - |
| 08.10.2020 | 28,36 | 28,49 | 27,73 | 28,31 | 2,17% | - |
| 07.10.2020 | 27,63 | 27,79 | 0,00 | 27,71 | 2,57% | - |
| 06.10.2020 | 27,82 | 28,32 | 26,76 | 27,02 | -0,15% | - |
| 05.10.2020 | 27,14 | 27,73 | 26,89 | 27,06 | 2,09% | - |