Echtzeit-Aktienkurs FS Bancorp
Bid:
Ask:
Aktienkurse zur FS Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 60,75 | 61,99 | 60,71 | 61,08 | 2,29% | - |
| 25.02.2021 | 60,01 | 60,01 | 59,71 | 59,71 | -0,76% | - |
| 24.02.2021 | 60,17 | 60,17 | 60,17 | 60,17 | 0,68% | - |
| 23.02.2021 | 59,42 | 60,46 | 58,95 | 59,76 | 0,87% | - |
| 22.02.2021 | 59,50 | 59,50 | 58,94 | 59,25 | 0,44% | - |
| 19.02.2021 | 58,67 | 59,89 | 58,67 | 58,99 | -0,46% | - |
| 18.02.2021 | 59,95 | 60,23 | 58,57 | 59,26 | -0,59% | - |
| 17.02.2021 | 59,60 | 59,65 | 58,95 | 59,61 | 0,24% | - |
| 16.02.2021 | 59,62 | 59,84 | 59,05 | 59,47 | -0,29% | - |
| 12.02.2021 | 59,18 | 59,66 | 58,78 | 59,65 | 1,37% | - |
| 11.02.2021 | 59,02 | 59,49 | 0,00 | 58,84 | -0,66% | - |
| 10.02.2021 | 59,67 | 60,08 | 58,24 | 59,23 | -0,55% | - |
| 09.02.2021 | 59,35 | 60,00 | 59,35 | 59,56 | -0,08% | - |
| 08.02.2021 | 59,85 | 59,85 | 0,00 | 59,61 | 1,81% | - |
| 05.02.2021 | 58,92 | 59,31 | 58,55 | 58,55 | -0,37% | - |
| 04.02.2021 | 58,77 | 58,77 | 58,77 | 58,77 | 2,17% | - |
| 03.02.2021 | 57,03 | 58,09 | 56,31 | 57,52 | 1,68% | - |
| 02.02.2021 | 55,24 | 57,09 | 55,20 | 56,57 | 1,75% | - |
| 01.02.2021 | 53,73 | 55,82 | 53,49 | 55,59 | 2,74% | - |
| 29.01.2021 | 54,23 | 54,32 | 53,47 | 54,11 | -0,23% | - |
| 28.01.2021 | 53,80 | 54,98 | 53,62 | 54,24 | 1,72% | - |
| 27.01.2021 | 53,13 | 54,00 | 52,33 | 53,32 | -3,62% | - |
| 26.01.2021 | 56,45 | 56,89 | 54,68 | 55,33 | -3,61% | - |
| 25.01.2021 | 56,01 | 57,40 | 55,10 | 57,40 | 1,32% | - |
| 22.01.2021 | 55,01 | 56,74 | 54,82 | 56,65 | 1,67% | - |
| 21.01.2021 | 55,11 | 55,72 | 55,11 | 55,72 | -0,58% | - |
| 20.01.2021 | 57,03 | 57,70 | 56,01 | 56,04 | -0,75% | - |
| 19.01.2021 | 57,97 | 59,17 | 56,07 | 56,47 | -3,66% | - |
| 15.01.2021 | 57,54 | 59,05 | 56,17 | 58,61 | 0,77% | - |
| 14.01.2021 | 58,28 | 58,83 | 57,28 | 58,16 | 0,00% | - |
| 13.01.2021 | 59,53 | 59,68 | 56,89 | 58,16 | -2,62% | - |
| 12.01.2021 | 59,22 | 60,98 | 58,84 | 59,73 | 0,49% | - |
| 11.01.2021 | 58,30 | 59,82 | 58,30 | 59,44 | 0,46% | - |
| 08.01.2021 | 59,01 | 59,57 | 57,81 | 59,16 | -2,21% | - |
| 07.01.2021 | 59,43 | 60,50 | 58,87 | 60,50 | 0,98% | - |
| 06.01.2021 | 57,58 | 60,49 | 55,62 | 59,91 | 7,13% | - |
| 05.01.2021 | 56,17 | 56,46 | 55,16 | 55,93 | 0,77% | - |
| 04.01.2021 | 55,06 | 56,75 | 53,26 | 55,50 | -0,03% | - |
| 31.12.2020 | 56,80 | 57,07 | 55,43 | 55,51 | 0,75% | - |
| 30.12.2020 | 57,34 | 57,58 | 54,95 | 55,10 | -0,78% | - |
| 29.12.2020 | 58,06 | 58,19 | 54,68 | 55,53 | -3,48% | - |
| 28.12.2020 | 59,38 | 59,38 | 56,94 | 57,53 | -1,49% | - |
| 24.12.2020 | 57,98 | 63,19 | 57,02 | 58,40 | 1,62% | - |
| 23.12.2020 | 57,22 | 58,22 | 56,88 | 57,47 | 0,86% | - |
| 22.12.2020 | 58,06 | 58,27 | 56,68 | 56,98 | -2,23% | - |
| 21.12.2020 | 58,62 | 58,98 | 58,11 | 58,28 | -1,06% | - |
| 18.12.2020 | 59,49 | 60,00 | 58,57 | 58,91 | -0,71% | - |
| 17.12.2020 | 58,38 | 59,76 | 58,20 | 59,33 | 0,76% | - |
| 16.12.2020 | 57,28 | 59,17 | 57,28 | 58,88 | 2,28% | - |
| 15.12.2020 | 57,34 | 58,70 | 56,80 | 57,57 | -0,29% | - |
| 14.12.2020 | 57,49 | 58,03 | 56,95 | 57,73 | 1,25% | - |
| 11.12.2020 | 56,93 | 57,84 | 56,44 | 57,02 | 0,70% | - |
| 10.12.2020 | 56,38 | 56,87 | 56,02 | 56,63 | -0,29% | - |
| 09.12.2020 | 57,43 | 57,89 | 56,52 | 56,79 | -97,38% | - |
| 08.12.2020 | 0,00 | 2.170,04 | 0,00 | 2.165,38 | 3.818,88% | - |
| 07.12.2020 | 54,01 | 55,30 | 54,01 | 55,26 | 0,49% | - |
| 04.12.2020 | 53,05 | 55,24 | 53,05 | 54,99 | 1,08% | - |
| 03.12.2020 | 54,23 | 54,81 | 53,61 | 54,40 | 0,98% | - |
| 02.12.2020 | 52,23 | 55,44 | 52,23 | 53,87 | 1,61% | - |
| 01.12.2020 | 54,11 | 54,11 | 52,26 | 53,02 | 0,79% | - |
| 30.11.2020 | 51,26 | 53,55 | 51,16 | 52,60 | -56,92% | - |
| 27.11.2020 | 50,75 | 122,10 | 49,74 | 122,10 | 137,23% | - |
| 25.11.2020 | 53,98 | 53,98 | 51,47 | 51,47 | 0,73% | - |
| 24.11.2020 | 50,10 | 51,45 | 50,10 | 51,10 | 1,10% | - |
| 23.11.2020 | 50,23 | 51,00 | 50,23 | 50,54 | 0,67% | - |
| 20.11.2020 | 50,34 | 50,65 | 49,87 | 50,21 | 4,22% | - |
| 19.11.2020 | 50,13 | 51,39 | 48,17 | 48,17 | -5,84% | - |
| 18.11.2020 | 51,25 | 51,97 | 50,88 | 51,16 | 0,12% | - |
| 17.11.2020 | 49,67 | 52,46 | 49,67 | 51,10 | 0,16% | - |
| 16.11.2020 | 51,58 | 51,81 | 50,66 | 51,02 | 1,86% | - |
| 13.11.2020 | 48,71 | 50,53 | 48,58 | 50,09 | 5,15% | - |
| 12.11.2020 | 48,37 | 48,46 | 47,39 | 47,64 | -1,22% | - |
| 11.11.2020 | 49,58 | 50,53 | 48,23 | 48,23 | -2,37% | - |
| 10.11.2020 | 0,00 | 51,53 | 0,00 | 49,40 | -0,23% | - |
| 09.11.2020 | 47,34 | 50,44 | 47,34 | 49,51 | 6,84% | - |
| 06.11.2020 | 47,00 | 47,00 | 46,21 | 46,34 | -1,82% | - |
| 05.11.2020 | 46,62 | 48,03 | 46,57 | 47,20 | 0,45% | - |
| 04.11.2020 | 46,21 | 48,50 | 46,21 | 46,99 | -4,78% | - |
| 03.11.2020 | 48,49 | 49,78 | 47,02 | 49,35 | 3,92% | - |
| 02.11.2020 | 47,97 | 48,11 | 47,13 | 47,49 | 2,40% | - |
| 30.10.2020 | 46,21 | 47,41 | 44,48 | 46,38 | 1,77% | - |
| 29.10.2020 | 42,29 | 46,44 | 42,16 | 45,57 | 7,46% | - |
| 28.10.2020 | 45,83 | 45,83 | 42,07 | 42,41 | -10,73% | - |
| 27.10.2020 | 49,04 | 49,12 | 47,50 | 47,50 | -0,94% | - |
| 26.10.2020 | 48,57 | 48,75 | 47,95 | 47,95 | -0,61% | - |
| 23.10.2020 | 48,60 | 49,30 | 47,78 | 48,25 | 1,39% | - |
| 22.10.2020 | 47,44 | 47,90 | 47,19 | 47,59 | 3,36% | - |
| 21.10.2020 | 0,00 | 47,75 | 0,00 | 46,04 | -3,42% | - |
| 20.10.2020 | 46,69 | 47,67 | 46,60 | 47,67 | 1,48% | - |
| 19.10.2020 | 46,08 | 47,53 | 46,05 | 46,98 | -0,32% | - |
| 16.10.2020 | 45,68 | 47,35 | 45,60 | 47,13 | 1,05% | - |
| 15.10.2020 | 44,36 | 46,70 | 44,36 | 46,64 | 3,42% | - |
| 14.10.2020 | 44,93 | 45,24 | 43,79 | 45,10 | 1,66% | - |
| 13.10.2020 | 43,12 | 44,65 | 43,12 | 44,36 | 0,77% | - |
| 12.10.2020 | 43,41 | 44,38 | 43,41 | 44,02 | 0,02% | - |
| 09.10.2020 | 43,51 | 44,95 | 43,51 | 44,01 | 0,14% | - |
| 08.10.2020 | 45,07 | 45,25 | 42,65 | 43,95 | 1,20% | - |
| 07.10.2020 | 46,28 | 46,28 | 43,02 | 43,43 | 2,36% | - |
| 06.10.2020 | 42,54 | 44,92 | 42,43 | 42,43 | 0,09% | - |
| 05.10.2020 | 43,13 | 43,93 | 40,66 | 42,39 | 1,34% | - |