First of Long Island Corp
[WKN: 769059 | ISIN: US3207341062]
Aktienkurse
Echtzeit-Aktienkurs First of Long Island Corp
Bid: Ask:

Aktienkurse zur First of Long Island Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 18,60 18,60 18,56 18,56 -1,88% -
25.02.2021 18,84 18,93 18,84 18,92 -2,10% -
24.02.2021 19,22 19,64 18,94 19,32 1,42% -
23.02.2021 19,14 19,20 0,00 19,05 -0,52% -
22.02.2021 18,85 19,35 18,84 19,15 3,35% -
19.02.2021 18,39 18,89 18,34 18,53 0,76% -
18.02.2021 18,70 18,79 18,30 18,39 -2,10% -
17.02.2021 18,78 18,81 18,72 18,79 0,54% -
16.02.2021 18,59 19,03 18,51 18,69 1,91% -
12.02.2021 18,34 18,74 17,84 18,34 0,85% -
11.02.2021 18,68 18,68 17,94 18,18 -2,21% -
10.02.2021 18,71 18,88 18,26 18,59 -0,80% -
09.02.2021 18,57 18,78 18,39 18,74 1,32% -
08.02.2021 18,13 18,51 17,99 18,50 3,90% -
05.02.2021 17,82 18,00 17,57 17,80 -0,78% -
04.02.2021 17,54 17,96 17,48 17,94 3,79% -
03.02.2021 17,47 17,70 17,08 17,29 -1,98% -
02.02.2021 17,05 17,65 17,02 17,64 3,01% -
01.02.2021 16,87 17,19 16,71 17,12 2,09% -
29.01.2021 17,40 17,42 16,47 16,77 -2,02% -
28.01.2021 17,01 17,51 16,89 17,12 1,54% -
27.01.2021 17,09 17,16 16,64 16,86 -3,10% -
26.01.2021 17,27 17,40 17,27 17,40 -2,14% -
25.01.2021 17,51 17,91 17,41 17,78 -1,20% -
22.01.2021 17,43 18,04 17,31 17,99 2,27% -
21.01.2021 17,51 17,59 17,51 17,59 -3,83% -
20.01.2021 18,20 18,48 17,89 18,29 0,41% -
19.01.2021 18,34 18,43 18,17 18,22 -0,74% -
15.01.2021 18,15 18,67 18,08 18,35 -1,13% -
14.01.2021 18,61 18,70 18,17 18,56 1,39% -
13.01.2021 18,29 18,42 17,97 18,31 -0,89% -
12.01.2021 18,48 18,74 18,26 18,47 1,93% -
11.01.2021 18,07 18,18 17,88 18,12 -0,49% -
08.01.2021 18,10 18,30 17,83 18,21 -2,93% -
07.01.2021 18,72 19,25 18,57 18,76 -0,19% -
06.01.2021 18,80 19,23 18,52 18,80 6,07% -
05.01.2021 17,82 18,09 17,37 17,72 0,28% -
04.01.2021 17,73 17,73 17,39 17,67 -1,12% -
31.12.2020 17,87 17,98 17,42 17,87 0,45% -
30.12.2020 17,98 18,02 17,42 17,79 -0,36% -
29.12.2020 18,07 18,07 17,69 17,86 -4,54% -
28.12.2020 18,18 18,71 18,18 18,71 -2,70% -
24.12.2020 17,71 19,23 17,53 19,23 7,67% -
23.12.2020 17,49 17,90 17,43 17,86 3,12% -
22.12.2020 17,46 17,48 17,21 17,32 -1,23% -
21.12.2020 17,40 17,56 17,18 17,53 -2,61% -
18.12.2020 18,47 18,59 17,70 18,00 -2,49% -
17.12.2020 18,36 18,47 18,09 18,46 -0,16% -
16.12.2020 18,69 18,71 18,49 18,49 1,26% -
15.12.2020 17,95 18,50 17,80 18,26 2,18% -
14.12.2020 17,97 18,05 17,73 17,87 1,10% -
11.12.2020 18,04 18,06 17,63 17,68 -1,89% -
10.12.2020 17,99 18,13 17,84 18,02 0,08% -
09.12.2020 18,31 18,33 17,83 18,00 1,64% -
08.12.2020 17,99 19,47 17,42 17,71 -1,34% -
07.12.2020 17,96 17,96 17,95 17,95 -1,40% -
04.12.2020 17,83 18,34 17,71 18,21 4,06% -
03.12.2020 17,54 17,68 17,41 17,50 0,49% -
02.12.2020 17,23 17,90 17,19 17,41 4,66% -
01.12.2020 17,32 17,33 14,47 16,64 -0,86% -
30.11.2020 17,45 17,49 16,77 16,78 -4,82% -
27.11.2020 17,43 17,71 17,25 17,63 -1,65% -
25.11.2020 17,95 17,97 17,91 17,93 -1,97% -
24.11.2020 17,85 18,44 17,72 18,29 6,06% -
23.11.2020 17,44 17,52 17,21 17,24 0,09% -
20.11.2020 17,30 17,39 17,10 17,23 -2,71% -
19.11.2020 17,71 17,71 17,67 17,71 -0,65% -
18.11.2020 18,05 18,16 17,82 17,82 -1,82% -
17.11.2020 17,02 18,17 17,02 18,15 5,40% -
16.11.2020 17,08 17,23 16,96 17,22 2,35% -
13.11.2020 17,04 17,07 16,82 16,83 0,81% -
12.11.2020 16,65 16,87 16,55 16,69 -0,86% -
11.11.2020 16,84 17,19 16,83 16,84 -1,03% -
10.11.2020 16,92 17,28 0,00 17,01 4,48% -
09.11.2020 16,44 16,81 16,23 16,28 9,04% -
06.11.2020 15,22 15,43 14,92 14,93 -3,11% -
05.11.2020 15,34 15,53 15,25 15,41 3,46% -
04.11.2020 14,87 15,27 14,82 14,90 -4,61% -
03.11.2020 15,68 15,98 15,52 15,62 1,69% -
02.11.2020 15,31 15,78 15,27 15,36 0,03% -
30.10.2020 15,41 15,59 15,12 15,35 -0,62% -
29.10.2020 15,24 15,58 15,13 15,45 1,11% -
28.10.2020 15,48 15,63 15,11 15,28 -2,40% -
27.10.2020 16,16 16,17 15,65 15,65 -3,42% -
26.10.2020 16,20 16,22 15,99 16,21 -1,88% -
23.10.2020 16,51 16,55 16,30 16,52 1,26% -
22.10.2020 16,21 16,54 16,11 16,31 1,15% -
21.10.2020 16,28 16,35 15,84 16,13 -0,28% -
20.10.2020 16,44 16,61 16,17 16,17 -0,06% -
19.10.2020 16,26 16,32 16,14 16,18 0,47% -
16.10.2020 15,93 16,21 15,82 16,11 -0,74% -
15.10.2020 15,50 16,23 15,50 16,23 3,97% -
14.10.2020 16,20 16,20 15,61 15,61 -2,10% -
13.10.2020 16,47 16,48 15,92 15,94 -3,71% -
12.10.2020 16,43 16,62 16,27 16,56 1,88% -
09.10.2020 16,43 16,43 16,13 16,25 -3,01% -
08.10.2020 16,66 16,91 16,54 16,76 -0,74% -
07.10.2020 16,42 16,92 16,22 16,88 4,46% -
06.10.2020 16,00 16,66 15,88 16,16 0,97% -
05.10.2020 15,37 16,02 15,29 16,01 5,57% -