Echtzeit-Aktienkurs Farmers National Banc Corp
Bid:
Ask:
Aktienkurse zur Farmers National Banc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,79 | 13,80 | 13,79 | 13,79 | -1,36% | - |
| 25.02.2021 | 14,06 | 14,06 | 13,98 | 13,98 | -3,85% | - |
| 24.02.2021 | 14,61 | 14,61 | 14,49 | 14,54 | 1,54% | - |
| 23.02.2021 | 14,33 | 14,48 | 14,07 | 14,32 | 1,42% | - |
| 22.02.2021 | 13,96 | 14,18 | 13,91 | 14,12 | 2,17% | - |
| 19.02.2021 | 13,60 | 13,88 | 13,58 | 13,82 | 2,03% | - |
| 18.02.2021 | 13,74 | 13,86 | 13,37 | 13,55 | -2,03% | - |
| 17.02.2021 | 13,73 | 13,88 | 13,55 | 13,83 | 1,02% | - |
| 16.02.2021 | 13,91 | 13,96 | 13,64 | 13,69 | -0,40% | - |
| 12.02.2021 | 13,94 | 13,98 | 13,72 | 13,74 | -1,36% | - |
| 11.02.2021 | 14,07 | 14,11 | 13,71 | 13,93 | -0,36% | - |
| 10.02.2021 | 14,05 | 14,18 | 13,89 | 13,98 | -1,38% | - |
| 09.02.2021 | 14,19 | 14,51 | 14,08 | 14,18 | -1,12% | - |
| 08.02.2021 | 14,08 | 14,51 | 14,01 | 14,34 | 2,61% | - |
| 05.02.2021 | 13,95 | 14,02 | 13,85 | 13,97 | -0,21% | - |
| 04.02.2021 | 14,01 | 14,02 | 14,00 | 14,00 | 3,13% | - |
| 03.02.2021 | 13,62 | 13,77 | 13,36 | 13,58 | -1,20% | - |
| 02.02.2021 | 13,65 | 13,83 | 13,61 | 13,74 | 1,07% | - |
| 01.02.2021 | 13,45 | 13,66 | 13,31 | 13,60 | 1,38% | - |
| 29.01.2021 | 13,68 | 13,68 | 13,38 | 13,41 | -0,96% | - |
| 28.01.2021 | 13,60 | 13,98 | 0,00 | 13,54 | 1,50% | - |
| 27.01.2021 | 13,17 | 13,42 | 13,03 | 13,34 | -2,31% | - |
| 26.01.2021 | 13,76 | 13,86 | 13,59 | 13,66 | -1,12% | - |
| 25.01.2021 | 13,70 | 13,88 | 13,46 | 13,81 | -1,15% | - |
| 22.01.2021 | 13,55 | 14,12 | 13,52 | 13,97 | 2,42% | - |
| 21.01.2021 | 13,68 | 13,68 | 13,64 | 13,64 | -1,48% | - |
| 20.01.2021 | 13,92 | 14,00 | 13,63 | 13,85 | -0,32% | - |
| 19.01.2021 | 13,93 | 14,21 | 13,76 | 13,89 | -0,61% | - |
| 15.01.2021 | 13,99 | 14,11 | 13,83 | 13,98 | -1,38% | - |
| 14.01.2021 | 14,11 | 14,24 | 14,03 | 14,17 | 1,07% | - |
| 13.01.2021 | 13,87 | 14,21 | 13,81 | 14,02 | -0,67% | - |
| 12.01.2021 | 13,94 | 14,18 | 13,90 | 14,12 | 1,84% | - |
| 11.01.2021 | 13,87 | 13,91 | 13,69 | 13,86 | -0,29% | - |
| 08.01.2021 | 13,96 | 14,11 | 13,59 | 13,90 | -3,03% | - |
| 07.01.2021 | 14,40 | 14,47 | 14,20 | 14,34 | -0,86% | - |
| 06.01.2021 | 14,38 | 14,91 | 14,19 | 14,46 | 8,89% | - |
| 05.01.2021 | 13,35 | 13,55 | 13,06 | 13,28 | 0,08% | - |
| 04.01.2021 | 13,26 | 13,34 | 13,04 | 13,27 | 0,08% | - |
| 31.12.2020 | 13,14 | 13,33 | 13,14 | 13,26 | 0,95% | - |
| 30.12.2020 | 13,19 | 13,22 | 13,09 | 13,14 | 0,42% | - |
| 29.12.2020 | 13,21 | 13,22 | 13,02 | 13,08 | -1,54% | - |
| 28.12.2020 | 13,37 | 13,40 | 13,24 | 13,29 | -3,87% | - |
| 24.12.2020 | 13,08 | 14,58 | 12,97 | 13,82 | 4,74% | - |
| 23.12.2020 | 13,09 | 13,25 | 13,06 | 13,20 | 2,57% | - |
| 22.12.2020 | 13,07 | 13,08 | 12,72 | 12,87 | -1,98% | - |
| 21.12.2020 | 13,17 | 13,23 | 13,05 | 13,13 | -2,60% | - |
| 18.12.2020 | 13,80 | 13,81 | 13,12 | 13,48 | -1,86% | - |
| 17.12.2020 | 13,63 | 13,81 | 13,55 | 13,73 | 0,92% | - |
| 16.12.2020 | 13,70 | 13,79 | 13,43 | 13,61 | -0,73% | - |
| 15.12.2020 | 13,56 | 13,84 | 13,49 | 13,71 | 0,85% | - |
| 14.12.2020 | 13,70 | 13,70 | 13,53 | 13,59 | 0,59% | - |
| 11.12.2020 | 13,58 | 13,74 | 13,44 | 13,51 | -0,63% | - |
| 10.12.2020 | 13,43 | 13,61 | 13,43 | 13,60 | -0,37% | - |
| 09.12.2020 | 13,66 | 14,03 | 13,60 | 13,65 | 2,25% | - |
| 08.12.2020 | 13,30 | 13,56 | 13,26 | 13,35 | -1,69% | - |
| 07.12.2020 | 13,30 | 13,61 | 13,30 | 13,58 | 1,38% | - |
| 04.12.2020 | 13,18 | 13,43 | 13,09 | 13,39 | 2,14% | - |
| 03.12.2020 | 13,13 | 13,24 | 13,10 | 13,11 | 56,82% | - |
| 02.12.2020 | 13,30 | 14,30 | 8,36 | 8,36 | -35,49% | - |
| 01.12.2020 | 12,94 | 13,00 | 12,72 | 12,96 | 3,51% | - |
| 30.11.2020 | 12,97 | 12,97 | 12,52 | 12,52 | -19,21% | - |
| 27.11.2020 | 13,08 | 15,50 | 7,17 | 15,50 | 16,69% | - |
| 25.11.2020 | 13,23 | 13,48 | 13,10 | 13,28 | -1,41% | - |
| 24.11.2020 | 13,18 | 13,68 | 13,12 | 13,47 | 4,91% | - |
| 23.11.2020 | 12,87 | 13,06 | 12,84 | 12,84 | 0,00% | - |
| 20.11.2020 | 12,64 | 12,87 | 12,62 | 12,84 | 1,10% | - |
| 19.11.2020 | 12,71 | 13,21 | 12,56 | 12,70 | -1,36% | - |
| 18.11.2020 | 13,12 | 13,15 | 12,88 | 12,88 | -1,27% | - |
| 17.11.2020 | 12,99 | 13,31 | 12,87 | 13,04 | -1,25% | - |
| 16.11.2020 | 13,10 | 13,24 | 12,94 | 13,21 | 4,68% | - |
| 13.11.2020 | 12,64 | 12,69 | 12,47 | 12,62 | 2,27% | - |
| 12.11.2020 | 12,44 | 12,45 | 12,24 | 12,34 | -6,41% | - |
| 11.11.2020 | 13,18 | 13,18 | 13,18 | 13,18 | 1,07% | - |
| 10.11.2020 | 12,68 | 13,15 | 0,00 | 13,04 | 6,41% | - |
| 09.11.2020 | 0,00 | 12,90 | 0,00 | 12,26 | 9,66% | - |
| 06.11.2020 | 11,37 | 11,55 | 11,16 | 11,18 | -3,66% | - |
| 05.11.2020 | 11,47 | 11,66 | 11,36 | 11,60 | 4,22% | - |
| 04.11.2020 | 11,39 | 11,50 | 0,00 | 11,13 | -6,94% | - |
| 03.11.2020 | 11,83 | 12,06 | 11,68 | 11,96 | 1,23% | - |
| 02.11.2020 | 11,84 | 12,07 | 11,71 | 11,82 | 1,85% | - |
| 30.10.2020 | 11,71 | 11,77 | 11,52 | 11,60 | 0,09% | - |
| 29.10.2020 | 11,26 | 11,59 | 11,06 | 11,59 | 4,46% | - |
| 28.10.2020 | 11,60 | 11,72 | 11,09 | 11,10 | -3,81% | - |
| 27.10.2020 | 11,98 | 11,98 | 11,53 | 11,54 | -3,23% | - |
| 26.10.2020 | 12,01 | 12,01 | 11,84 | 11,92 | -3,95% | - |
| 23.10.2020 | 12,24 | 12,41 | 12,18 | 12,41 | 0,53% | - |
| 22.10.2020 | 11,87 | 12,35 | 11,83 | 12,35 | 2,88% | - |
| 21.10.2020 | 11,73 | 12,02 | 11,67 | 12,00 | 2,08% | - |
| 20.10.2020 | 11,76 | 11,77 | 11,62 | 11,76 | -0,30% | - |
| 19.10.2020 | 11,61 | 11,79 | 11,48 | 11,79 | 0,26% | - |
| 16.10.2020 | 11,43 | 11,76 | 11,43 | 11,76 | 1,47% | - |
| 15.10.2020 | 11,27 | 11,64 | 11,27 | 11,59 | 2,11% | - |
| 14.10.2020 | 11,65 | 11,65 | 11,34 | 11,35 | -1,90% | - |
| 13.10.2020 | 11,88 | 11,88 | 11,54 | 11,57 | -2,85% | - |
| 12.10.2020 | 11,66 | 11,99 | 11,66 | 11,91 | 1,79% | - |
| 09.10.2020 | 11,62 | 11,80 | 11,62 | 11,70 | -0,38% | - |
| 08.10.2020 | 11,85 | 11,92 | 11,59 | 11,75 | -0,13% | - |
| 07.10.2020 | 11,75 | 11,86 | 11,63 | 11,76 | 0,60% | - |
| 06.10.2020 | 11,69 | 11,69 | 11,69 | 11,69 | -0,55% | - |
| 05.10.2020 | 11,37 | 11,76 | 11,37 | 11,76 | 2,89% | - |