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