Echtzeit-Aktienkurs First Mid Bancshares
Bid:
Ask:
Aktienkurse zur First Mid Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 36,10 | 37,02 | 35,55 | 36,45 | 0,21% | - |
| 25.02.2021 | 36,33 | 36,38 | 36,33 | 36,38 | -1,86% | - |
| 24.02.2021 | 35,85 | 37,35 | 35,66 | 37,07 | 3,10% | - |
| 23.02.2021 | 35,62 | 36,05 | 0,00 | 35,95 | 0,67% | - |
| 22.02.2021 | 35,11 | 36,09 | 34,88 | 35,71 | 2,22% | - |
| 19.02.2021 | 34,53 | 35,20 | 34,13 | 34,94 | 1,72% | - |
| 18.02.2021 | 34,80 | 35,29 | 33,55 | 34,35 | -2,44% | - |
| 17.02.2021 | 35,13 | 35,24 | 34,94 | 35,21 | 0,31% | - |
| 16.02.2021 | 35,33 | 35,78 | 35,05 | 35,10 | 1,04% | - |
| 12.02.2021 | 34,95 | 35,42 | 34,32 | 34,74 | -0,29% | - |
| 11.02.2021 | 35,30 | 35,45 | 34,18 | 34,84 | -1,89% | - |
| 10.02.2021 | 35,72 | 36,37 | 35,19 | 35,51 | -0,89% | - |
| 09.02.2021 | 35,24 | 35,83 | 34,72 | 35,83 | 1,36% | - |
| 08.02.2021 | 34,82 | 35,56 | 34,74 | 35,35 | 1,41% | - |
| 05.02.2021 | 34,59 | 34,91 | 34,31 | 34,86 | -0,34% | - |
| 04.02.2021 | 34,99 | 35,00 | 34,96 | 34,98 | 2,03% | - |
| 03.02.2021 | 33,92 | 34,62 | 33,38 | 34,28 | 0,69% | - |
| 02.02.2021 | 33,99 | 34,41 | 33,64 | 34,05 | 0,38% | - |
| 01.02.2021 | 33,80 | 34,36 | 33,20 | 33,92 | -0,16% | - |
| 29.01.2021 | 34,32 | 34,62 | 33,60 | 33,97 | 0,01% | - |
| 28.01.2021 | 33,37 | 35,27 | 33,24 | 33,97 | 3,63% | - |
| 27.01.2021 | 32,54 | 33,31 | 31,73 | 32,78 | -3,94% | - |
| 26.01.2021 | 34,68 | 34,80 | 34,12 | 34,12 | -1,88% | - |
| 25.01.2021 | 34,53 | 35,46 | 34,19 | 34,78 | -2,63% | - |
| 22.01.2021 | 35,43 | 36,00 | 34,64 | 35,72 | 2,22% | - |
| 21.01.2021 | 35,22 | 35,36 | 34,76 | 34,94 | -1,08% | - |
| 20.01.2021 | 35,48 | 35,48 | 35,04 | 35,32 | 0,06% | - |
| 19.01.2021 | 35,69 | 35,93 | 35,04 | 35,30 | -0,56% | - |
| 15.01.2021 | 35,33 | 36,13 | 35,01 | 35,50 | -1,20% | - |
| 14.01.2021 | 35,72 | 36,15 | 35,20 | 35,93 | 2,61% | - |
| 13.01.2021 | 35,01 | 35,29 | 34,75 | 35,02 | -1,00% | - |
| 12.01.2021 | 35,46 | 35,92 | 35,07 | 35,37 | 0,17% | - |
| 11.01.2021 | 34,87 | 35,39 | 34,66 | 35,31 | 0,07% | - |
| 08.01.2021 | 36,40 | 36,62 | 34,57 | 35,29 | -4,88% | - |
| 07.01.2021 | 36,79 | 37,51 | 36,57 | 37,10 | 0,66% | - |
| 06.01.2021 | 35,78 | 37,24 | 35,77 | 36,85 | 7,51% | - |
| 05.01.2021 | 34,14 | 34,57 | 33,82 | 34,28 | 1,45% | - |
| 04.01.2021 | 33,77 | 34,02 | 33,25 | 33,79 | -0,04% | - |
| 31.12.2020 | 33,96 | 34,14 | 33,75 | 33,80 | 0,18% | - |
| 30.12.2020 | 33,70 | 34,02 | 33,56 | 33,74 | 0,16% | - |
| 29.12.2020 | 33,62 | 33,74 | 33,28 | 33,69 | 0,45% | - |
| 28.12.2020 | 33,00 | 33,54 | 32,20 | 33,54 | 0,87% | - |
| 24.12.2020 | 34,01 | 34,21 | 33,25 | 33,25 | -2,56% | - |
| 23.12.2020 | 34,21 | 34,56 | 33,77 | 34,12 | 1,58% | - |
| 22.12.2020 | 33,85 | 33,90 | 33,18 | 33,59 | -0,13% | - |
| 21.12.2020 | 33,23 | 33,91 | 33,20 | 33,64 | -0,80% | - |
| 18.12.2020 | 34,49 | 34,54 | 33,26 | 33,91 | -1,40% | - |
| 17.12.2020 | 34,30 | 34,44 | 33,95 | 34,39 | 1,63% | - |
| 16.12.2020 | 33,91 | 34,09 | 33,63 | 33,84 | -0,46% | - |
| 15.12.2020 | 33,63 | 34,13 | 33,04 | 33,99 | -0,07% | - |
| 14.12.2020 | 33,91 | 34,55 | 33,55 | 34,02 | 1,95% | - |
| 11.12.2020 | 33,66 | 34,10 | 33,19 | 33,37 | -0,88% | - |
| 10.12.2020 | 33,56 | 33,96 | 32,66 | 33,66 | -0,59% | - |
| 09.12.2020 | 33,76 | 34,31 | 33,31 | 33,86 | 13,17% | - |
| 08.12.2020 | 33,25 | 33,25 | 29,84 | 29,92 | -8,40% | - |
| 07.12.2020 | 32,22 | 32,89 | 32,21 | 32,67 | -1,08% | - |
| 04.12.2020 | 32,20 | 33,16 | 31,96 | 33,02 | 4,71% | - |
| 03.12.2020 | 31,28 | 32,99 | 30,83 | 31,54 | 6,38% | - |
| 02.12.2020 | 31,27 | 32,54 | 17,11 | 29,65 | -4,19% | - |
| 01.12.2020 | 30,83 | 31,32 | 30,46 | 30,94 | 2,67% | - |
| 30.11.2020 | 30,95 | 31,06 | 29,97 | 30,14 | -53,65% | - |
| 27.11.2020 | 30,92 | 65,06 | 30,33 | 65,02 | 102,00% | - |
| 25.11.2020 | 32,19 | 32,19 | 32,19 | 32,19 | 0,80% | - |
| 24.11.2020 | 31,38 | 32,87 | 31,21 | 31,94 | 5,69% | - |
| 23.11.2020 | 30,54 | 30,87 | 30,05 | 30,22 | -1,10% | - |
| 20.11.2020 | 30,22 | 30,64 | 29,55 | 30,55 | -1,10% | - |
| 19.11.2020 | 29,85 | 30,89 | 29,52 | 30,89 | 3,09% | - |
| 18.11.2020 | 30,07 | 30,24 | 29,85 | 29,97 | -0,76% | - |
| 17.11.2020 | 29,88 | 30,56 | 29,63 | 30,20 | -0,46% | - |
| 16.11.2020 | 30,76 | 30,83 | 30,07 | 30,34 | 3,82% | - |
| 13.11.2020 | 28,54 | 29,37 | 28,45 | 29,22 | 3,11% | - |
| 12.11.2020 | 29,62 | 29,70 | 28,34 | 28,34 | -4,95% | - |
| 11.11.2020 | 30,68 | 30,75 | 29,37 | 29,82 | 0,00% | - |
| 10.11.2020 | 30,54 | 30,79 | 0,00 | 29,82 | 0,64% | - |
| 09.11.2020 | 29,62 | 30,03 | 29,22 | 29,63 | 8,06% | - |
| 06.11.2020 | 0,00 | 28,81 | 0,00 | 27,42 | -4,04% | - |
| 05.11.2020 | 27,29 | 28,89 | 27,15 | 28,57 | 2,13% | - |
| 04.11.2020 | 28,93 | 29,08 | 27,21 | 27,98 | -4,41% | - |
| 03.11.2020 | 29,07 | 29,59 | 28,66 | 29,27 | 4,48% | - |
| 02.11.2020 | 29,29 | 29,29 | 27,93 | 28,01 | 1,93% | - |
| 30.10.2020 | 27,09 | 28,13 | 27,09 | 27,48 | -1,42% | - |
| 29.10.2020 | 27,05 | 28,47 | 26,76 | 27,88 | 3,30% | - |
| 28.10.2020 | 28,01 | 28,01 | 26,39 | 26,99 | -2,41% | - |
| 27.10.2020 | 29,07 | 29,07 | 27,65 | 27,65 | -3,89% | - |
| 26.10.2020 | 28,83 | 28,83 | 28,54 | 28,77 | -1,83% | - |
| 23.10.2020 | 29,11 | 29,48 | 28,79 | 29,31 | 3,26% | - |
| 22.10.2020 | 27,04 | 28,92 | 27,04 | 28,38 | 5,60% | - |
| 21.10.2020 | 26,91 | 27,56 | 26,02 | 26,88 | 1,17% | - |
| 20.10.2020 | 26,28 | 27,26 | 26,05 | 26,57 | -0,36% | - |
| 19.10.2020 | 27,24 | 27,35 | 26,45 | 26,66 | -0,89% | - |
| 16.10.2020 | 26,15 | 27,48 | 25,84 | 26,90 | 2,65% | - |
| 15.10.2020 | 26,09 | 27,27 | 25,60 | 26,21 | -2,22% | - |
| 14.10.2020 | 26,99 | 27,24 | 26,29 | 26,80 | -1,09% | - |
| 13.10.2020 | 27,36 | 27,81 | 26,71 | 27,10 | -3,99% | - |
| 12.10.2020 | 28,32 | 28,43 | 27,72 | 28,22 | -0,04% | - |
| 09.10.2020 | 0,00 | 28,33 | 0,00 | 28,23 | 1,80% | - |
| 08.10.2020 | 24,89 | 28,20 | 24,89 | 27,73 | -1,81% | - |
| 07.10.2020 | 28,46 | 28,46 | 26,90 | 28,24 | 4,17% | - |
| 06.10.2020 | 27,13 | 27,21 | 27,10 | 27,11 | 2,51% | - |
| 05.10.2020 | 26,10 | 26,50 | 24,59 | 26,45 | 3,02% | - |