First Financial Bancorp
[WKN: 919105 | ISIN: US3202091092]
Aktienkurse
Echtzeit-Aktienkurs First Financial Bancorp
Bid: Ask:

Aktienkurse zur First Financial Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 22,39 23,01 22,19 22,45 -3,42% -
25.02.2021 23,72 23,78 23,10 23,24 -2,04% -
24.02.2021 23,56 24,02 23,50 23,73 2,15% -
23.02.2021 23,21 23,44 22,67 23,23 2,40% -
22.02.2021 22,37 22,90 22,37 22,68 3,33% -
19.02.2021 21,64 22,24 21,55 21,95 2,40% -
18.02.2021 21,61 21,65 21,32 21,44 -0,33% -
17.02.2021 21,50 21,54 21,49 21,51 -0,72% -
16.02.2021 21,74 21,86 21,55 21,66 0,56% -
12.02.2021 21,54 21,66 21,36 21,54 0,30% -
11.02.2021 21,68 21,77 21,19 21,48 -1,17% -
10.02.2021 21,87 22,11 0,00 21,73 -0,44% -
09.02.2021 21,24 21,87 21,22 21,83 2,49% -
08.02.2021 21,10 21,31 20,84 21,30 3,12% -
05.02.2021 20,60 20,76 20,52 20,65 0,02% -
04.02.2021 20,59 20,66 20,59 20,65 4,11% -
03.02.2021 19,84 19,88 19,83 19,83 -0,58% -
02.02.2021 19,87 20,11 19,76 19,95 2,31% -
01.02.2021 19,21 19,59 19,10 19,50 6,24% -
29.01.2021 18,71 18,86 18,07 18,35 -4,40% -
28.01.2021 19,23 19,60 0,00 19,20 0,89% -
27.01.2021 19,34 19,52 19,00 19,03 -4,56% -
26.01.2021 19,92 19,98 19,92 19,94 -2,09% -
25.01.2021 20,36 20,50 19,98 20,36 -2,12% -
22.01.2021 19,94 20,82 19,89 20,80 4,08% -
21.01.2021 20,06 20,27 19,77 19,99 -2,46% -
20.01.2021 20,44 20,65 20,19 20,49 -0,19% -
19.01.2021 20,23 20,60 20,20 20,53 1,18% -
15.01.2021 19,98 20,51 19,98 20,29 -0,22% -
14.01.2021 20,31 20,47 20,10 20,34 3,01% -
13.01.2021 19,84 19,86 19,57 19,74 -1,96% -
12.01.2021 20,15 20,15 20,14 20,14 0,27% -
11.01.2021 19,86 20,10 19,76 20,08 1,72% -
08.01.2021 19,66 19,88 19,32 19,74 -2,52% -
07.01.2021 20,32 20,45 20,09 20,25 1,07% -
06.01.2021 19,64 20,52 19,64 20,04 11,18% -
05.01.2021 17,79 18,29 17,67 18,02 2,30% -
04.01.2021 17,60 17,75 17,16 17,62 0,54% -
31.12.2020 17,51 17,60 17,43 17,52 0,66% -
30.12.2020 17,43 17,48 17,27 17,41 0,72% -
29.12.2020 17,45 17,46 17,21 17,28 -0,72% -
28.12.2020 17,71 17,72 17,37 17,41 -0,37% -
24.12.2020 17,39 17,92 16,92 17,47 0,72% -
23.12.2020 17,13 17,35 17,09 17,35 3,43% -
22.12.2020 17,16 17,16 16,74 16,77 -0,27% -
21.12.2020 16,74 17,00 16,68 16,82 -1,49% -
18.12.2020 17,35 17,39 16,94 17,07 -1,24% -
17.12.2020 17,29 17,32 17,10 17,29 -0,89% -
16.12.2020 17,62 17,69 17,41 17,44 -1,16% -
15.12.2020 17,58 17,75 17,46 17,65 0,51% -
14.12.2020 17,81 17,83 17,43 17,56 0,89% -
11.12.2020 17,52 17,63 17,34 17,40 3,54% -
10.12.2020 17,39 17,39 16,81 16,81 -3,31% -
09.12.2020 17,47 17,49 17,20 17,38 -1,05% -
08.12.2020 17,27 17,61 16,91 17,57 2,45% -
07.12.2020 16,85 17,32 16,84 17,15 0,18% -
04.12.2020 16,94 17,13 16,85 17,12 3,26% -
03.12.2020 16,61 16,88 16,55 16,58 0,55% -
02.12.2020 16,48 16,84 16,13 16,49 0,49% -
01.12.2020 16,75 16,77 16,26 16,41 2,50% -
30.11.2020 16,41 16,57 16,01 16,01 -6,16% -
27.11.2020 17,03 17,27 16,80 17,06 -2,29% -
25.11.2020 17,25 17,61 17,08 17,46 -1,88% -
24.11.2020 17,66 17,95 17,56 17,79 5,52% -
23.11.2020 16,98 17,31 16,86 16,86 0,48% -
20.11.2020 16,58 17,03 16,40 16,78 -1,35% -
19.11.2020 16,57 17,04 16,46 17,01 1,16% -
18.11.2020 17,48 17,50 16,80 16,82 -5,08% -
17.11.2020 16,92 17,72 16,85 17,72 2,04% -
16.11.2020 17,32 17,54 17,07 17,36 5,44% -
13.11.2020 16,49 16,61 16,17 16,47 2,84% -
12.11.2020 16,01 16,24 15,76 16,01 -2,44% -
11.11.2020 16,42 16,52 0,00 16,41 -3,98% -
10.11.2020 17,24 17,48 0,00 17,09 2,98% -
09.11.2020 16,17 17,13 16,11 16,60 18,41% -
06.11.2020 14,27 14,53 13,94 14,02 -1,89% -
05.11.2020 14,07 14,45 14,07 14,29 3,03% -
04.11.2020 14,19 14,42 13,81 13,87 -8,48% -
03.11.2020 15,13 15,24 14,89 15,15 3,48% -
02.11.2020 0,00 14,68 0,00 14,64 3,03% -
30.10.2020 14,29 14,47 14,11 14,21 0,82% -
29.10.2020 13,79 14,27 13,58 14,10 2,17% -
28.10.2020 13,95 14,09 13,68 13,80 -5,29% -
27.10.2020 14,64 14,67 14,25 14,57 -1,32% -
26.10.2020 14,57 14,76 14,38 14,76 0,24% -
23.10.2020 14,71 14,73 14,06 14,73 -0,37% -
22.10.2020 14,28 14,81 14,24 14,78 9,85% -
21.10.2020 13,76 13,91 13,46 13,46 -1,93% -
20.10.2020 13,86 13,95 13,60 13,72 2,46% -
19.10.2020 13,68 13,78 13,38 13,39 -0,85% -
16.10.2020 13,40 13,68 13,30 13,51 -1,85% -
15.10.2020 13,16 13,76 13,13 13,76 1,85% -
14.10.2020 13,64 13,64 13,20 13,51 -0,22% -
13.10.2020 13,56 13,56 13,54 13,54 -3,73% -
12.10.2020 13,75 14,08 13,71 14,07 2,74% -
09.10.2020 13,91 13,94 13,62 13,69 -1,01% -
08.10.2020 13,69 13,88 13,55 13,83 1,43% -
07.10.2020 13,73 13,77 13,35 13,64 2,40% -
06.10.2020 13,27 13,89 13,19 13,32 3,74% -
05.10.2020 0,00 13,18 0,00 12,84 4,01% -