Echtzeit-Aktienkurs First Business Financial Services
Bid:
Ask:
Aktienkurse zur First Business Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,44 | 22,50 | 21,88 | 22,41 | 0,92% | - |
| 25.02.2021 | 22,34 | 22,92 | 22,04 | 22,20 | 0,82% | - |
| 24.02.2021 | 21,88 | 22,47 | 21,65 | 22,02 | 1,52% | - |
| 23.02.2021 | 22,22 | 22,87 | 21,35 | 21,69 | 0,02% | - |
| 22.02.2021 | 21,69 | 21,69 | 21,69 | 21,69 | 0,18% | - |
| 19.02.2021 | 21,60 | 21,77 | 21,51 | 21,65 | 0,37% | - |
| 18.02.2021 | 21,90 | 21,93 | 21,46 | 21,57 | -0,94% | - |
| 17.02.2021 | 21,62 | 22,03 | 21,44 | 21,77 | 0,05% | - |
| 16.02.2021 | 21,58 | 21,91 | 21,27 | 21,76 | 1,40% | - |
| 12.02.2021 | 21,85 | 21,89 | 21,12 | 21,46 | -1,72% | - |
| 11.02.2021 | 21,85 | 22,58 | 20,90 | 21,84 | -1,04% | - |
| 10.02.2021 | 21,71 | 22,48 | 21,63 | 22,07 | -1,12% | - |
| 09.02.2021 | 21,82 | 22,59 | 21,52 | 22,32 | 1,04% | - |
| 08.02.2021 | 21,85 | 22,12 | 21,57 | 22,09 | 1,28% | - |
| 05.02.2021 | 21,37 | 22,18 | 21,35 | 21,81 | -0,95% | - |
| 04.02.2021 | 21,23 | 22,15 | 21,01 | 22,02 | 7,63% | - |
| 03.02.2021 | 20,21 | 20,51 | 20,07 | 20,46 | 0,52% | - |
| 02.02.2021 | 20,11 | 20,49 | 19,90 | 20,35 | 2,52% | - |
| 01.02.2021 | 19,47 | 19,87 | 19,33 | 19,85 | 3,98% | - |
| 29.01.2021 | 19,38 | 19,38 | 18,92 | 19,09 | 2,58% | - |
| 28.01.2021 | 18,29 | 18,90 | 17,91 | 18,61 | 1,00% | - |
| 27.01.2021 | 18,48 | 18,72 | 17,78 | 18,43 | -3,43% | - |
| 26.01.2021 | 19,08 | 19,08 | 19,08 | 19,08 | -3,78% | - |
| 25.01.2021 | 19,63 | 20,17 | 19,26 | 19,83 | 0,30% | - |
| 22.01.2021 | 19,71 | 19,82 | 19,36 | 19,77 | 0,56% | - |
| 21.01.2021 | 19,50 | 19,69 | 19,42 | 19,66 | 0,05% | - |
| 20.01.2021 | 19,89 | 19,96 | 19,61 | 19,65 | -0,28% | - |
| 19.01.2021 | 19,77 | 20,14 | 19,71 | 19,71 | -0,40% | - |
| 15.01.2021 | 19,41 | 19,95 | 19,41 | 19,79 | -2,15% | - |
| 14.01.2021 | 20,24 | 20,33 | 20,18 | 20,22 | 0,75% | - |
| 13.01.2021 | 19,79 | 20,23 | 19,79 | 20,07 | -0,10% | - |
| 12.01.2021 | 19,42 | 20,58 | 19,42 | 20,09 | 3,40% | - |
| 11.01.2021 | 19,69 | 19,69 | 19,39 | 19,43 | -2,02% | - |
| 08.01.2021 | 20,61 | 20,72 | 19,30 | 19,83 | -3,41% | - |
| 07.01.2021 | 20,70 | 20,70 | 20,27 | 20,53 | -0,24% | - |
| 06.01.2021 | 20,04 | 20,95 | 19,84 | 20,58 | 10,50% | - |
| 05.01.2021 | 18,57 | 18,87 | 18,54 | 18,63 | 0,81% | - |
| 04.01.2021 | 18,62 | 18,77 | 18,09 | 18,48 | -0,19% | - |
| 31.12.2020 | 18,40 | 18,56 | 18,37 | 18,51 | 0,14% | - |
| 30.12.2020 | 18,51 | 18,81 | 18,26 | 18,49 | 0,87% | - |
| 29.12.2020 | 19,01 | 19,01 | 18,13 | 18,33 | -1,35% | - |
| 28.12.2020 | 18,58 | 18,58 | 18,58 | 18,58 | 15,84% | - |
| 24.12.2020 | 18,69 | 19,06 | 16,04 | 16,04 | -13,84% | - |
| 23.12.2020 | 18,55 | 18,63 | 18,45 | 18,61 | 2,00% | - |
| 22.12.2020 | 18,51 | 18,56 | 18,18 | 18,25 | -0,87% | - |
| 21.12.2020 | 18,39 | 18,52 | 18,19 | 18,41 | -1,74% | - |
| 18.12.2020 | 19,51 | 19,94 | 18,65 | 18,73 | -4,58% | - |
| 17.12.2020 | 19,28 | 19,64 | 19,20 | 19,63 | 0,95% | - |
| 16.12.2020 | 19,44 | 19,66 | 19,24 | 19,45 | 0,44% | - |
| 15.12.2020 | 18,68 | 19,46 | 18,67 | 19,36 | 2,60% | - |
| 14.12.2020 | 19,50 | 19,50 | 18,75 | 18,87 | -0,79% | - |
| 11.12.2020 | 19,62 | 19,71 | 18,94 | 19,02 | -3,11% | - |
| 10.12.2020 | 19,54 | 19,84 | 19,33 | 19,63 | -1,48% | - |
| 09.12.2020 | 19,86 | 20,02 | 19,63 | 19,93 | 0,38% | - |
| 08.12.2020 | 18,04 | 2.156,48 | 11,22 | 19,85 | 0,00% | - |
| 07.12.2020 | 19,53 | 19,90 | 19,51 | 19,85 | -0,53% | - |
| 04.12.2020 | 19,34 | 20,13 | 19,09 | 19,96 | 2,81% | - |
| 03.12.2020 | 19,18 | 19,52 | 18,90 | 19,41 | 75,58% | - |
| 02.12.2020 | 19,13 | 2.155,97 | 11,06 | 11,06 | -42,00% | - |
| 01.12.2020 | 19,36 | 19,37 | 18,60 | 19,06 | -0,37% | - |
| 30.11.2020 | 19,63 | 19,73 | 19,12 | 19,13 | -53,29% | - |
| 27.11.2020 | 20,43 | 41,01 | 19,45 | 40,96 | 100,48% | - |
| 25.11.2020 | 20,43 | 20,43 | 20,42 | 20,43 | 0,76% | - |
| 24.11.2020 | 19,92 | 20,55 | 19,76 | 20,28 | 4,40% | - |
| 23.11.2020 | 19,74 | 19,87 | 19,25 | 19,42 | -0,10% | - |
| 20.11.2020 | 19,35 | 19,56 | 19,30 | 19,44 | -0,18% | - |
| 19.11.2020 | 19,71 | 19,71 | 19,19 | 19,48 | -0,36% | - |
| 18.11.2020 | 19,91 | 20,12 | 19,52 | 19,55 | -1,69% | - |
| 17.11.2020 | 19,04 | 19,94 | 19,04 | 19,88 | 2,55% | - |
| 16.11.2020 | 19,59 | 19,71 | 19,18 | 19,39 | 3,86% | - |
| 13.11.2020 | 19,00 | 19,15 | 18,28 | 18,67 | 0,27% | - |
| 12.11.2020 | 19,15 | 19,27 | 18,46 | 18,62 | -3,25% | - |
| 11.11.2020 | 20,66 | 20,66 | 18,86 | 19,24 | -4,89% | - |
| 10.11.2020 | 19,46 | 20,70 | 19,46 | 20,23 | 6,14% | - |
| 09.11.2020 | 17,83 | 19,20 | 17,83 | 19,06 | 16,22% | - |
| 06.11.2020 | 16,44 | 16,74 | 16,31 | 16,40 | -2,81% | - |
| 05.11.2020 | 15,86 | 16,94 | 15,53 | 16,88 | 5,73% | - |
| 04.11.2020 | 17,08 | 17,65 | 15,71 | 15,96 | -8,56% | - |
| 03.11.2020 | 17,82 | 17,95 | 17,23 | 17,46 | 0,46% | - |
| 02.11.2020 | 17,39 | 17,82 | 17,19 | 17,38 | 2,18% | - |
| 30.10.2020 | 16,94 | 17,01 | 16,79 | 17,01 | 0,44% | - |
| 29.10.2020 | 16,31 | 17,42 | 16,05 | 16,93 | 4,22% | - |
| 28.10.2020 | 16,70 | 16,71 | 16,14 | 16,25 | -2,99% | - |
| 27.10.2020 | 17,06 | 17,19 | 16,70 | 16,75 | -0,51% | - |
| 26.10.2020 | 17,27 | 17,46 | 16,80 | 16,83 | -6,19% | - |
| 23.10.2020 | 17,70 | 17,94 | 17,63 | 17,94 | 0,28% | - |
| 22.10.2020 | 17,07 | 18,06 | 17,03 | 17,89 | 2,35% | - |
| 21.10.2020 | 17,18 | 17,48 | 16,95 | 17,48 | 3,19% | - |
| 20.10.2020 | 17,07 | 17,13 | 16,89 | 16,94 | -0,38% | - |
| 19.10.2020 | 17,00 | 17,01 | 16,66 | 17,01 | 1,01% | - |
| 16.10.2020 | 16,77 | 17,02 | 16,70 | 16,84 | 0,84% | - |
| 15.10.2020 | 16,76 | 16,80 | 16,29 | 16,70 | 3,92% | - |
| 14.10.2020 | 16,26 | 16,47 | 16,07 | 16,07 | -2,84% | - |
| 13.10.2020 | 16,43 | 16,71 | 16,35 | 16,54 | -1,11% | - |
| 12.10.2020 | 16,97 | 16,99 | 16,51 | 16,72 | 1,52% | - |
| 09.10.2020 | 16,58 | 16,77 | 16,24 | 16,47 | 1,23% | - |
| 08.10.2020 | 15,87 | 16,39 | 15,87 | 16,27 | 2,26% | - |
| 07.10.2020 | 15,84 | 16,30 | 15,50 | 15,91 | 4,02% | - |
| 06.10.2020 | 14,92 | 15,63 | 14,91 | 15,30 | 1,59% | - |
| 05.10.2020 | 15,06 | 15,06 | 14,88 | 15,06 | 2,07% | - |