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% | - |