Echtzeit-Aktienkurs First Community Bankshares
Bid:
Ask:
Aktienkurse zur First Community Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,69 | 25,81 | 25,68 | 25,81 | -1,07% | - |
| 25.02.2021 | 26,60 | 26,70 | 25,87 | 26,09 | -0,91% | - |
| 24.02.2021 | 26,21 | 26,82 | 0,00 | 26,33 | 0,73% | - |
| 23.02.2021 | 25,78 | 26,45 | 25,60 | 26,14 | 1,38% | - |
| 22.02.2021 | 25,12 | 26,05 | 25,01 | 25,78 | 4,01% | - |
| 19.02.2021 | 24,42 | 24,79 | 24,02 | 24,79 | 2,89% | - |
| 18.02.2021 | 23,82 | 24,23 | 23,52 | 24,09 | 0,35% | - |
| 17.02.2021 | 0,00 | 24,07 | 0,00 | 24,01 | 0,13% | - |
| 16.02.2021 | 24,26 | 24,82 | 0,00 | 23,98 | 0,84% | - |
| 12.02.2021 | 24,01 | 24,30 | 23,59 | 23,78 | -0,63% | - |
| 11.02.2021 | 24,37 | 24,37 | 0,00 | 23,93 | -0,97% | - |
| 10.02.2021 | 24,18 | 24,56 | 23,81 | 24,16 | 0,37% | - |
| 09.02.2021 | 23,57 | 24,19 | 0,00 | 24,07 | 2,34% | - |
| 08.02.2021 | 23,44 | 23,75 | 0,00 | 23,52 | 0,64% | - |
| 05.02.2021 | 23,10 | 23,48 | 23,01 | 23,37 | -0,47% | - |
| 04.02.2021 | 23,48 | 23,48 | 23,48 | 23,48 | 1,60% | - |
| 03.02.2021 | 23,34 | 23,35 | 22,86 | 23,11 | 1,52% | - |
| 02.02.2021 | 22,37 | 22,95 | 22,25 | 22,77 | 3,27% | - |
| 01.02.2021 | 21,78 | 22,07 | 21,51 | 22,05 | 2,92% | - |
| 29.01.2021 | 21,60 | 21,99 | 21,33 | 21,42 | -0,90% | - |
| 28.01.2021 | 22,07 | 22,36 | 21,62 | 21,62 | -1,57% | - |
| 27.01.2021 | 21,92 | 22,27 | 21,57 | 21,96 | -0,05% | - |
| 26.01.2021 | 22,13 | 22,13 | 21,87 | 21,97 | -2,79% | - |
| 25.01.2021 | 22,62 | 22,74 | 22,17 | 22,60 | -1,25% | - |
| 22.01.2021 | 22,13 | 23,01 | 22,01 | 22,89 | 1,82% | - |
| 21.01.2021 | 22,43 | 22,76 | 22,00 | 22,48 | -1,47% | - |
| 20.01.2021 | 23,05 | 23,09 | 22,48 | 22,81 | -1,40% | - |
| 19.01.2021 | 23,01 | 23,42 | 22,64 | 23,14 | 1,03% | - |
| 15.01.2021 | 22,76 | 23,16 | 22,36 | 22,90 | 0,02% | - |
| 14.01.2021 | 22,83 | 23,16 | 22,78 | 22,90 | 1,22% | - |
| 13.01.2021 | 22,90 | 22,90 | 22,13 | 22,62 | -2,29% | - |
| 12.01.2021 | 23,09 | 23,37 | 22,89 | 23,15 | 2,25% | - |
| 11.01.2021 | 22,48 | 22,68 | 22,13 | 22,64 | 0,49% | - |
| 08.01.2021 | 22,69 | 22,92 | 22,11 | 22,53 | -1,49% | - |
| 07.01.2021 | 23,16 | 23,27 | 22,65 | 22,87 | -0,85% | - |
| 06.01.2021 | 23,02 | 23,76 | 22,38 | 23,07 | 5,39% | - |
| 05.01.2021 | 21,71 | 22,27 | 21,50 | 21,89 | 2,53% | - |
| 04.01.2021 | 21,60 | 21,76 | 21,19 | 21,35 | -1,88% | - |
| 31.12.2020 | 21,68 | 21,96 | 21,56 | 21,76 | 0,81% | - |
| 30.12.2020 | 21,51 | 21,74 | 21,40 | 21,58 | 0,58% | - |
| 29.12.2020 | 21,84 | 21,95 | 21,19 | 21,46 | -2,30% | - |
| 28.12.2020 | 23,16 | 23,16 | 21,96 | 21,96 | -9,61% | - |
| 24.12.2020 | 21,96 | 24,30 | 21,01 | 24,30 | 10,51% | - |
| 23.12.2020 | 21,99 | 22,05 | 21,74 | 21,99 | 1,81% | - |
| 22.12.2020 | 22,07 | 22,11 | 21,48 | 21,60 | -1,80% | - |
| 21.12.2020 | 21,89 | 22,45 | 21,86 | 21,99 | -2,42% | - |
| 18.12.2020 | 22,80 | 22,98 | 22,12 | 22,54 | -1,10% | - |
| 17.12.2020 | 22,73 | 22,95 | 22,36 | 22,79 | -0,91% | - |
| 16.12.2020 | 22,74 | 23,20 | 22,56 | 23,00 | 1,03% | - |
| 15.12.2020 | 22,17 | 22,96 | 22,11 | 22,76 | 3,15% | - |
| 14.12.2020 | 22,19 | 22,36 | 21,87 | 22,07 | 0,36% | - |
| 11.12.2020 | 22,36 | 22,42 | 21,96 | 21,99 | -1,90% | - |
| 10.12.2020 | 22,34 | 22,50 | 22,09 | 22,41 | 0,00% | - |
| 09.12.2020 | 22,65 | 22,72 | 22,10 | 22,41 | -0,20% | - |
| 08.12.2020 | 22,46 | 22,47 | 22,46 | 22,46 | 1,42% | - |
| 07.12.2020 | 22,11 | 22,36 | 22,01 | 22,14 | -1,91% | - |
| 04.12.2020 | 21,95 | 22,65 | 21,84 | 22,57 | 4,06% | - |
| 03.12.2020 | 21,77 | 21,92 | 21,59 | 21,69 | -98,99% | - |
| 02.12.2020 | 21,74 | 2.156,89 | 21,41 | 2.156,41 | 9.981,37% | - |
| 01.12.2020 | 21,96 | 22,24 | 21,23 | 21,39 | 1,52% | - |
| 30.11.2020 | 21,55 | 22,38 | 21,07 | 21,07 | -64,69% | - |
| 27.11.2020 | 22,25 | 59,67 | 21,53 | 59,67 | 176,16% | - |
| 25.11.2020 | 21,61 | 21,61 | 21,61 | 21,61 | -7,08% | - |
| 24.11.2020 | 22,42 | 23,74 | 22,37 | 23,25 | 7,37% | - |
| 23.11.2020 | 21,68 | 22,08 | 21,63 | 21,66 | 0,63% | - |
| 20.11.2020 | 21,55 | 21,64 | 20,99 | 21,52 | 0,96% | - |
| 19.11.2020 | 21,96 | 22,41 | 21,32 | 21,32 | -3,09% | - |
| 18.11.2020 | 22,77 | 22,79 | 21,96 | 22,00 | -3,78% | - |
| 17.11.2020 | 22,83 | 22,86 | 22,83 | 22,86 | 0,62% | - |
| 16.11.2020 | 22,74 | 23,21 | 22,48 | 22,72 | 4,99% | - |
| 13.11.2020 | 21,51 | 21,94 | 21,27 | 21,64 | 3,29% | - |
| 12.11.2020 | 20,96 | 21,25 | 20,79 | 20,95 | -3,74% | - |
| 11.11.2020 | 23,04 | 23,04 | 21,68 | 21,77 | -5,51% | - |
| 10.11.2020 | 22,60 | 23,28 | 0,00 | 23,04 | 7,06% | - |
| 09.11.2020 | 21,41 | 22,70 | 20,99 | 21,52 | 13,33% | - |
| 06.11.2020 | 22,65 | 22,69 | 18,92 | 18,99 | -1,94% | - |
| 05.11.2020 | 0,00 | 19,46 | 0,00 | 19,36 | 0,26% | - |
| 04.11.2020 | 19,78 | 19,90 | 19,13 | 19,31 | -4,85% | - |
| 03.11.2020 | 20,17 | 20,70 | 19,68 | 20,30 | 5,13% | - |
| 02.11.2020 | 19,45 | 19,45 | 19,07 | 19,31 | 1,90% | - |
| 30.10.2020 | 19,24 | 19,25 | 18,90 | 18,95 | -1,35% | - |
| 29.10.2020 | 19,03 | 19,29 | 18,76 | 19,21 | 0,00% | - |
| 28.10.2020 | 19,41 | 19,51 | 19,06 | 19,21 | 0,13% | - |
| 27.10.2020 | 20,21 | 20,32 | 19,16 | 19,18 | -3,33% | - |
| 26.10.2020 | 19,84 | 19,86 | 19,47 | 19,84 | 0,10% | - |
| 23.10.2020 | 20,28 | 20,74 | 19,82 | 19,82 | -1,78% | - |
| 22.10.2020 | 19,72 | 20,35 | 19,70 | 20,18 | 3,59% | - |
| 21.10.2020 | 19,60 | 19,92 | 19,48 | 19,48 | -1,27% | - |
| 20.10.2020 | 19,49 | 19,73 | 0,00 | 19,73 | 4,67% | - |
| 19.10.2020 | 19,77 | 19,85 | 18,85 | 18,85 | -4,41% | - |
| 16.10.2020 | 19,51 | 19,85 | 19,50 | 19,72 | 1,13% | - |
| 15.10.2020 | 19,08 | 19,73 | 19,08 | 19,50 | 3,17% | - |
| 14.10.2020 | 19,85 | 19,85 | 18,90 | 18,90 | -3,69% | - |
| 13.10.2020 | 19,73 | 19,73 | 19,63 | 19,63 | -2,19% | - |
| 12.10.2020 | 19,26 | 20,25 | 19,26 | 20,07 | 2,63% | - |
| 09.10.2020 | 19,42 | 19,71 | 19,40 | 19,55 | -1,26% | - |
| 08.10.2020 | 18,96 | 19,88 | 18,90 | 19,80 | 2,72% | - |
| 07.10.2020 | 18,66 | 19,38 | 18,66 | 19,28 | 2,31% | - |
| 06.10.2020 | 18,66 | 19,44 | 18,66 | 18,84 | -0,37% | - |
| 05.10.2020 | 18,91 | 18,92 | 18,91 | 18,91 | 2,94% | - |