Echtzeit-Aktienkurs First United Corp
Bid:
Ask:
Aktienkurse zur First United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,31 | 18,31 | 18,06 | 18,29 | -0,73% | - |
| 25.02.2021 | 18,31 | 18,65 | 18,31 | 18,42 | 0,90% | - |
| 24.02.2021 | 18,17 | 18,51 | 18,09 | 18,26 | 0,63% | - |
| 23.02.2021 | 17,52 | 18,44 | 17,48 | 18,14 | 3,07% | - |
| 22.02.2021 | 17,41 | 17,62 | 17,38 | 17,60 | 3,32% | - |
| 19.02.2021 | 16,58 | 17,04 | 16,52 | 17,04 | 1,55% | - |
| 18.02.2021 | 16,61 | 16,80 | 16,51 | 16,78 | 1,27% | - |
| 17.02.2021 | 16,89 | 16,89 | 16,55 | 16,57 | -0,42% | - |
| 16.02.2021 | 16,77 | 16,77 | 16,44 | 16,64 | 0,24% | - |
| 12.02.2021 | 16,88 | 16,88 | 16,18 | 16,60 | 1,34% | - |
| 11.02.2021 | 16,89 | 16,89 | 16,17 | 16,38 | -1,98% | - |
| 10.02.2021 | 16,63 | 17,24 | 16,40 | 16,71 | 0,69% | - |
| 09.02.2021 | 17,07 | 17,32 | 16,51 | 16,59 | -2,98% | - |
| 08.02.2021 | 16,90 | 17,33 | 16,90 | 17,10 | 1,69% | - |
| 05.02.2021 | 16,58 | 16,89 | 16,58 | 16,82 | 1,42% | - |
| 04.02.2021 | 16,51 | 16,75 | 16,48 | 16,58 | 1,94% | - |
| 03.02.2021 | 16,64 | 16,64 | 16,09 | 16,27 | -1,21% | - |
| 02.02.2021 | 15,92 | 16,65 | 15,74 | 16,47 | 4,67% | - |
| 01.02.2021 | 15,60 | 15,87 | 15,60 | 15,73 | -0,79% | - |
| 29.01.2021 | 15,79 | 16,31 | 0,00 | 15,86 | 0,92% | - |
| 28.01.2021 | 15,76 | 15,94 | 15,68 | 15,71 | -0,66% | - |
| 27.01.2021 | 15,57 | 16,07 | 15,27 | 15,82 | -0,50% | - |
| 26.01.2021 | 16,01 | 16,06 | 15,88 | 15,90 | -0,63% | - |
| 25.01.2021 | 16,14 | 16,28 | 15,98 | 16,00 | -0,37% | - |
| 22.01.2021 | 16,94 | 17,12 | 15,95 | 16,06 | -0,77% | - |
| 21.01.2021 | 16,45 | 16,45 | 16,18 | 16,18 | -0,64% | - |
| 20.01.2021 | 16,60 | 16,74 | 16,08 | 16,29 | -2,69% | - |
| 19.01.2021 | 17,08 | 17,32 | 16,60 | 16,74 | -2,84% | - |
| 15.01.2021 | 17,53 | 17,54 | 17,02 | 17,23 | -1,46% | - |
| 14.01.2021 | 17,03 | 17,51 | 16,96 | 17,48 | 1,45% | - |
| 13.01.2021 | 17,53 | 17,61 | 17,08 | 17,23 | -3,53% | - |
| 12.01.2021 | 17,09 | 17,88 | 17,09 | 17,86 | 3,51% | - |
| 11.01.2021 | 17,31 | 17,47 | 17,19 | 17,26 | 1,65% | - |
| 08.01.2021 | 17,02 | 17,06 | 16,47 | 16,98 | 1,49% | - |
| 07.01.2021 | 16,67 | 16,90 | 16,66 | 16,73 | 1,03% | - |
| 06.01.2021 | 16,70 | 17,30 | 16,43 | 16,56 | 1,88% | - |
| 05.01.2021 | 15,77 | 16,28 | 15,71 | 16,25 | 3,24% | - |
| 04.01.2021 | 15,75 | 15,85 | 15,38 | 15,74 | 1,32% | - |
| 31.12.2020 | 15,68 | 15,97 | 15,43 | 15,54 | 0,00% | - |
| 30.12.2020 | 15,41 | 15,72 | 15,25 | 15,54 | 0,78% | - |
| 29.12.2020 | 15,89 | 15,89 | 15,17 | 15,42 | -5,05% | - |
| 28.12.2020 | 16,06 | 16,24 | 15,63 | 16,24 | 2,43% | - |
| 24.12.2020 | 15,97 | 17,86 | 15,29 | 15,85 | -1,03% | - |
| 23.12.2020 | 16,06 | 16,17 | 15,96 | 16,02 | -0,25% | - |
| 22.12.2020 | 16,36 | 16,38 | 16,01 | 16,06 | -2,49% | - |
| 21.12.2020 | 17,10 | 17,11 | 16,44 | 16,47 | -3,15% | - |
| 18.12.2020 | 16,48 | 17,67 | 16,26 | 17,00 | 3,88% | - |
| 17.12.2020 | 16,34 | 16,51 | 16,06 | 16,37 | -1,09% | - |
| 16.12.2020 | 16,47 | 16,57 | 16,32 | 16,55 | -0,75% | - |
| 15.12.2020 | 16,21 | 16,78 | 16,01 | 16,67 | 3,80% | - |
| 14.12.2020 | 15,97 | 16,20 | 15,97 | 16,06 | 0,50% | - |
| 11.12.2020 | 16,17 | 16,27 | 15,75 | 15,98 | -2,41% | - |
| 10.12.2020 | 15,95 | 16,51 | 15,78 | 16,38 | 1,39% | - |
| 09.12.2020 | 16,30 | 16,48 | 15,83 | 16,15 | 16,40% | - |
| 08.12.2020 | 16,31 | 16,92 | 13,88 | 13,88 | -17,78% | - |
| 07.12.2020 | 16,56 | 17,00 | 16,38 | 16,88 | 2,65% | - |
| 04.12.2020 | 16,23 | 16,74 | 16,12 | 16,44 | 2,33% | - |
| 03.12.2020 | 15,91 | 16,36 | 15,71 | 16,07 | -99,25% | - |
| 02.12.2020 | 15,58 | 2.152,60 | 13,78 | 2.152,60 | 13.738,67% | - |
| 01.12.2020 | 15,66 | 15,66 | 15,32 | 15,56 | 2,47% | - |
| 30.11.2020 | 15,46 | 15,66 | 15,18 | 15,18 | -60,66% | - |
| 27.11.2020 | 15,27 | 38,59 | 15,12 | 38,59 | 144,47% | - |
| 25.11.2020 | 15,79 | 15,79 | 15,79 | 15,79 | 1,45% | - |
| 24.11.2020 | 15,57 | 15,96 | 15,53 | 15,56 | 1,97% | - |
| 23.11.2020 | 14,63 | 15,34 | 14,63 | 15,26 | 1,70% | - |
| 20.11.2020 | 15,17 | 15,17 | 14,79 | 15,01 | -1,28% | - |
| 19.11.2020 | 15,19 | 15,20 | 15,19 | 15,20 | -0,75% | - |
| 18.11.2020 | 15,03 | 15,32 | 14,88 | 15,32 | 1,29% | - |
| 17.11.2020 | 14,09 | 15,36 | 14,09 | 15,12 | 4,35% | - |
| 16.11.2020 | 13,96 | 14,57 | 13,93 | 14,49 | 6,31% | - |
| 13.11.2020 | 13,54 | 13,91 | 13,48 | 13,63 | 1,08% | - |
| 12.11.2020 | 13,78 | 13,91 | 13,04 | 13,49 | -3,40% | - |
| 11.11.2020 | 14,30 | 14,30 | 13,65 | 13,96 | -0,78% | - |
| 10.11.2020 | 13,68 | 14,43 | 13,68 | 14,07 | 3,23% | - |
| 09.11.2020 | 13,75 | 14,20 | 13,34 | 13,63 | 2,21% | - |
| 06.11.2020 | 14,28 | 14,28 | 13,34 | 13,34 | 0,60% | - |
| 05.11.2020 | 13,64 | 13,88 | 13,17 | 13,26 | -0,82% | - |
| 04.11.2020 | 13,43 | 13,70 | 13,22 | 13,37 | -2,27% | - |
| 03.11.2020 | 12,74 | 13,71 | 12,74 | 13,68 | 13,25% | - |
| 02.11.2020 | 11,77 | 12,13 | 11,77 | 12,08 | 0,12% | - |
| 30.10.2020 | 11,96 | 12,18 | 11,85 | 12,06 | 0,96% | - |
| 29.10.2020 | 11,54 | 12,16 | 11,49 | 11,95 | -1,04% | - |
| 28.10.2020 | 13,00 | 13,00 | 12,07 | 12,07 | -6,94% | - |
| 27.10.2020 | 13,03 | 13,12 | 12,86 | 12,97 | -0,27% | - |
| 26.10.2020 | 13,21 | 13,21 | 13,01 | 13,01 | -2,95% | - |
| 23.10.2020 | 13,17 | 13,50 | 13,17 | 13,40 | 3,76% | - |
| 22.10.2020 | 13,01 | 13,29 | 12,92 | 12,92 | -0,77% | - |
| 21.10.2020 | 13,17 | 13,27 | 12,91 | 13,02 | 0,85% | - |
| 20.10.2020 | 0,00 | 13,42 | 0,00 | 12,91 | -2,46% | - |
| 19.10.2020 | 13,61 | 13,76 | 12,95 | 13,23 | -3,99% | - |
| 16.10.2020 | 12,82 | 13,78 | 12,78 | 13,78 | 4,63% | - |
| 15.10.2020 | 13,00 | 13,17 | 12,70 | 13,17 | 1,23% | - |
| 14.10.2020 | 13,12 | 13,33 | 12,89 | 13,01 | -0,27% | - |
| 13.10.2020 | 13,24 | 13,24 | 12,81 | 13,05 | 0,54% | - |
| 12.10.2020 | 12,22 | 13,11 | 12,15 | 12,98 | 4,85% | - |
| 09.10.2020 | 11,90 | 12,48 | 11,90 | 12,38 | -2,75% | - |
| 08.10.2020 | 11,80 | 12,83 | 11,80 | 12,73 | 1,80% | - |
| 07.10.2020 | 12,30 | 12,82 | 12,23 | 12,50 | 0,16% | - |
| 06.10.2020 | 11,55 | 12,78 | 11,55 | 12,48 | 3,14% | - |
| 05.10.2020 | 12,16 | 12,19 | 11,83 | 12,10 | 2,80% | - |