Echtzeit-Aktienkurs First Defiance Financial Corp
Bid:
Ask:
Aktienkurse zur First Defiance Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2020 | 18,12 | 18,32 | 17,70 | 18,15 | -1,68% | - |
| 18.06.2020 | 18,02 | 18,57 | 18,02 | 18,46 | 1,68% | - |
| 17.06.2020 | 18,55 | 18,55 | 17,87 | 18,15 | -0,36% | - |
| 16.06.2020 | 18,40 | 18,79 | 17,70 | 18,22 | 3,17% | - |
| 15.06.2020 | 16,39 | 18,23 | 16,30 | 17,66 | 3,82% | - |
| 12.06.2020 | 17,47 | 17,61 | 16,36 | 17,01 | 0,29% | - |
| 11.06.2020 | 17,24 | 17,26 | 16,49 | 16,96 | -7,58% | - |
| 10.06.2020 | 18,97 | 19,09 | 18,25 | 18,35 | -6,90% | - |
| 09.06.2020 | 19,39 | 19,97 | 19,14 | 19,71 | -0,91% | - |
| 08.06.2020 | 20,38 | 20,41 | 19,79 | 19,89 | -1,54% | - |
| 05.06.2020 | 19,73 | 20,86 | 19,62 | 20,20 | 12,51% | - |
| 04.06.2020 | 17,76 | 18,00 | 17,39 | 17,95 | 1,58% | - |
| 03.06.2020 | 17,34 | 18,04 | 17,19 | 17,67 | 6,13% | - |
| 02.06.2020 | 16,68 | 16,95 | 16,41 | 16,65 | 3,35% | - |
| 01.06.2020 | 16,92 | 16,99 | 16,08 | 16,11 | -3,56% | - |
| 29.05.2020 | 16,42 | 16,90 | 16,23 | 16,71 | -1,21% | - |
| 28.05.2020 | 17,86 | 18,04 | 16,84 | 16,91 | -6,24% | - |
| 27.05.2020 | 17,35 | 18,27 | 16,77 | 18,04 | 9,47% | - |
| 26.05.2020 | 16,44 | 16,68 | 16,12 | 16,48 | 5,10% | - |
| 22.05.2020 | 15,66 | 15,78 | 15,42 | 15,68 | -1,04% | - |
| 21.05.2020 | 16,14 | 16,24 | 15,79 | 15,84 | -0,66% | - |
| 20.05.2020 | 15,46 | 16,05 | 15,40 | 15,95 | 4,63% | - |
| 19.05.2020 | 15,37 | 15,86 | 15,20 | 15,24 | -4,18% | - |
| 18.05.2020 | 15,05 | 16,10 | 14,85 | 15,91 | 14,63% | - |
| 15.05.2020 | 13,53 | 13,92 | 13,40 | 13,88 | 1,54% | - |
| 14.05.2020 | 12,85 | 13,95 | 12,77 | 13,67 | -2,39% | - |
| 13.05.2020 | 13,97 | 14,07 | 13,53 | 14,00 | -3,15% | - |
| 12.05.2020 | 14,88 | 15,13 | 14,36 | 14,46 | -5,55% | - |
| 11.05.2020 | 15,47 | 15,65 | 15,02 | 15,31 | -6,68% | - |
| 08.05.2020 | 16,31 | 16,52 | 15,78 | 16,40 | 6,18% | - |
| 07.05.2020 | 15,41 | 15,88 | 15,29 | 15,45 | 3,17% | - |
| 06.05.2020 | 15,40 | 15,60 | 14,94 | 14,97 | -11,26% | - |
| 05.05.2020 | 16,80 | 16,93 | 16,79 | 16,87 | -5,33% | - |
| 29.04.2020 | 16,92 | 18,37 | 15,95 | 17,82 | 5,07% | - |
| 28.04.2020 | 17,75 | 17,75 | 16,42 | 16,96 | 3,79% | - |
| 27.04.2020 | 14,73 | 16,52 | 14,63 | 16,34 | 11,08% | - |
| 24.04.2020 | 15,26 | 15,26 | 14,27 | 14,71 | 2,76% | - |
| 23.04.2020 | 13,99 | 15,02 | 13,90 | 14,32 | 2,54% | - |
| 22.04.2020 | 14,31 | 15,42 | 13,68 | 13,96 | -1,31% | - |
| 21.04.2020 | 14,03 | 14,52 | 13,85 | 14,15 | -3,15% | - |
| 20.04.2020 | 14,86 | 15,44 | 14,35 | 14,61 | -2,86% | - |
| 17.04.2020 | 15,96 | 15,96 | 14,68 | 15,04 | 8,71% | - |
| 16.04.2020 | 14,57 | 14,57 | 13,58 | 13,83 | -4,09% | - |
| 15.04.2020 | 13,91 | 14,73 | 13,91 | 14,42 | -2,30% | - |
| 14.04.2020 | 16,48 | 16,90 | 14,60 | 14,76 | -6,23% | - |
| 13.04.2020 | 16,22 | 16,28 | 15,45 | 15,74 | -5,18% | - |
| 09.04.2020 | 15,37 | 16,74 | 15,32 | 16,60 | 13,97% | - |
| 08.04.2020 | 14,30 | 15,16 | 13,74 | 14,57 | 7,45% | - |
| 07.04.2020 | 13,92 | 14,66 | 13,38 | 13,56 | -0,15% | - |
| 06.04.2020 | 14,48 | 14,80 | 13,17 | 13,58 | 5,48% | - |
| 03.04.2020 | 13,16 | 13,93 | 12,55 | 12,87 | -4,38% | - |
| 02.04.2020 | 13,16 | 13,85 | 13,01 | 13,46 | 3,18% | - |
| 01.04.2020 | 14,25 | 14,83 | 12,99 | 13,05 | -10,68% | - |
| 31.03.2020 | 13,36 | 14,99 | 13,36 | 14,61 | 1,28% | - |
| 30.03.2020 | 14,31 | 15,24 | 14,05 | 14,42 | -3,22% | - |
| 27.03.2020 | 19,16 | 19,51 | 14,78 | 14,90 | 9,36% | - |
| 18.03.2020 | 15,54 | 17,01 | 13,31 | 13,63 | -12,07% | - |
| 17.03.2020 | 15,24 | 15,98 | 0,00 | 15,50 | 0,68% | - |
| 16.03.2020 | 15,97 | 17,71 | 0,00 | 15,39 | -19,74% | - |
| 13.03.2020 | 22,05 | 22,05 | 17,98 | 19,18 | 3,87% | - |
| 12.03.2020 | 18,99 | 20,53 | 17,50 | 18,46 | -11,72% | - |
| 11.03.2020 | 21,51 | 22,17 | 20,76 | 20,91 | -4,59% | - |
| 10.03.2020 | 22,97 | 22,97 | 21,92 | 21,92 | 0,21% | - |
| 09.03.2020 | 22,92 | 23,08 | 21,86 | 21,87 | -10,83% | - |
| 06.03.2020 | 24,14 | 25,36 | 23,86 | 24,53 | -1,55% | - |
| 05.03.2020 | 24,73 | 25,32 | 23,71 | 24,91 | -1,99% | - |
| 04.03.2020 | 25,74 | 26,35 | 24,54 | 25,42 | 0,63% | - |
| 03.03.2020 | 25,75 | 25,94 | 24,53 | 25,26 | -1,96% | - |
| 02.03.2020 | 24,71 | 25,87 | 23,88 | 25,76 | 8,30% | - |
| 28.02.2020 | 23,63 | 24,52 | 22,81 | 23,79 | -6,54% | - |
| 27.02.2020 | 24,75 | 25,75 | 24,65 | 25,45 | -1,45% | - |
| 26.02.2020 | 26,18 | 26,92 | 25,37 | 25,83 | -1,58% | - |
| 25.02.2020 | 26,52 | 26,72 | 25,93 | 26,24 | -5,51% | - |
| 24.02.2020 | 27,63 | 28,01 | 27,06 | 27,77 | -1,56% | - |
| 21.02.2020 | 28,38 | 28,52 | 27,69 | 28,21 | 0,07% | - |
| 20.02.2020 | 27,28 | 28,37 | 27,28 | 28,19 | 1,37% | - |
| 19.02.2020 | 27,75 | 27,97 | 27,19 | 27,81 | 0,31% | - |
| 18.02.2020 | 28,03 | 28,63 | 27,28 | 27,73 | -1,56% | - |
| 14.02.2020 | 28,49 | 29,44 | 28,04 | 28,17 | -1,24% | - |
| 13.02.2020 | 28,57 | 29,08 | 28,32 | 28,52 | -1,43% | - |
| 12.02.2020 | 29,20 | 29,31 | 27,83 | 28,94 | 2,08% | - |
| 11.02.2020 | 25,73 | 28,94 | 25,73 | 28,35 | 0,00% | - |
| 10.02.2020 | 28,54 | 29,11 | 28,33 | 28,35 | -1,27% | - |
| 07.02.2020 | 29,16 | 29,71 | 28,13 | 28,71 | -1,12% | - |
| 06.02.2020 | 29,84 | 30,03 | 28,94 | 29,04 | -1,99% | - |
| 04.02.2020 | 31,17 | 31,66 | 29,60 | 29,63 | -4,68% | - |
| 03.02.2020 | 30,23 | 31,08 | 29,48 | 31,08 | 3,89% | - |
| 31.01.2020 | 30,92 | 30,92 | 29,92 | 29,92 | -1,11% | - |
| 30.01.2020 | 30,32 | 30,34 | 29,30 | 30,25 | 0,70% | - |
| 29.01.2020 | 30,68 | 31,34 | 29,87 | 30,04 | -2,25% | - |
| 28.01.2020 | 30,94 | 31,44 | 30,40 | 30,73 | -1,65% | - |
| 27.01.2020 | 29,88 | 31,61 | 29,88 | 31,25 | 0,00% | - |
| 24.01.2020 | 30,66 | 31,69 | 30,66 | 31,25 | -0,90% | - |
| 23.01.2020 | 31,67 | 32,51 | 31,23 | 31,53 | -0,86% | - |
| 22.01.2020 | 31,73 | 32,90 | 31,46 | 31,81 | 0,24% | - |
| 21.01.2020 | 31,96 | 31,97 | 31,57 | 31,73 | 1,76% | - |
| 17.01.2020 | 31,30 | 31,95 | 31,03 | 31,18 | -0,10% | - |
| 16.01.2020 | 31,33 | 32,12 | 30,92 | 31,21 | 1,18% | - |
| 15.01.2020 | 31,77 | 31,77 | 30,06 | 30,85 | 0,37% | - |
| 14.01.2020 | 31,76 | 31,76 | 30,58 | 30,73 | -0,44% | - |