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