Echtzeit-Aktienkurs Franklin Financial Network
Bid:
Ask:
Aktienkurse zur Franklin Financial Network Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2020 | 30,46 | 30,70 | 29,83 | 30,48 | -1,15% | - |
| 13.08.2020 | 30,88 | 31,37 | 30,72 | 30,83 | -0,63% | - |
| 12.08.2020 | 31,77 | 31,98 | 29,98 | 31,03 | 4,76% | - |
| 11.08.2020 | 29,65 | 30,11 | 29,25 | 29,62 | 3,04% | - |
| 10.08.2020 | 28,26 | 28,86 | 28,03 | 28,74 | 8,53% | - |
| 06.08.2020 | 25,04 | 26,83 | 25,04 | 26,48 | -0,23% | - |
| 05.08.2020 | 26,05 | 26,75 | 25,85 | 26,54 | 3,11% | - |
| 04.08.2020 | 25,83 | 26,28 | 25,58 | 25,74 | -1,44% | - |
| 03.08.2020 | 26,06 | 26,70 | 25,79 | 26,12 | -1,04% | - |
| 31.07.2020 | 26,27 | 26,52 | 25,81 | 26,39 | -0,04% | - |
| 30.07.2020 | 25,64 | 26,82 | 25,42 | 26,40 | -0,25% | - |
| 29.07.2020 | 25,63 | 26,47 | 25,55 | 26,47 | 3,14% | - |
| 28.07.2020 | 26,01 | 26,35 | 25,55 | 25,66 | -0,56% | - |
| 27.07.2020 | 26,57 | 26,57 | 25,46 | 25,81 | -4,09% | - |
| 24.07.2020 | 26,49 | 27,22 | 26,49 | 26,91 | 1,68% | - |
| 23.07.2020 | 26,25 | 26,80 | 25,96 | 26,46 | 1,46% | - |
| 22.07.2020 | 25,80 | 26,28 | 25,69 | 26,08 | -2,01% | - |
| 21.07.2020 | 25,81 | 26,73 | 25,25 | 26,62 | 10,76% | - |
| 20.07.2020 | 24,67 | 24,67 | 23,60 | 24,03 | -3,10% | - |
| 17.07.2020 | 24,62 | 25,39 | 24,62 | 24,80 | -1,27% | - |
| 16.07.2020 | 25,10 | 25,69 | 24,81 | 25,12 | -1,22% | - |
| 15.07.2020 | 25,26 | 25,84 | 25,02 | 25,43 | 5,56% | - |
| 14.07.2020 | 24,62 | 24,77 | 23,78 | 24,09 | -1,77% | - |
| 13.07.2020 | 24,13 | 25,23 | 23,89 | 24,53 | 2,25% | - |
| 10.07.2020 | 23,81 | 24,05 | 23,45 | 23,99 | 3,14% | - |
| 09.07.2020 | 23,66 | 24,13 | 23,08 | 23,26 | -3,85% | - |
| 08.07.2020 | 24,41 | 24,65 | 23,68 | 24,19 | 0,46% | - |
| 07.07.2020 | 24,85 | 24,85 | 24,02 | 24,08 | -4,37% | - |
| 06.07.2020 | 25,99 | 25,99 | 24,79 | 25,18 | 0,76% | - |
| 02.07.2020 | 25,65 | 25,85 | 24,84 | 24,99 | -0,28% | - |
| 01.07.2020 | 25,78 | 25,88 | 24,88 | 25,06 | -2,36% | - |
| 30.06.2020 | 25,02 | 25,85 | 25,02 | 25,66 | 2,58% | - |
| 29.06.2020 | 24,23 | 25,57 | 24,23 | 25,02 | 6,38% | - |
| 26.06.2020 | 24,08 | 24,28 | 23,37 | 23,52 | -6,50% | - |
| 25.06.2020 | 24,22 | 25,22 | 24,18 | 25,15 | 2,13% | - |
| 24.06.2020 | 24,61 | 25,03 | 24,10 | 24,63 | -2,82% | - |
| 23.06.2020 | 25,90 | 25,96 | 25,01 | 25,34 | -0,45% | - |
| 22.06.2020 | 0,00 | 25,82 | 0,00 | 25,46 | 1,21% | - |
| 19.06.2020 | 24,91 | 25,61 | 24,91 | 25,15 | -0,22% | - |
| 18.06.2020 | 25,27 | 25,75 | 25,03 | 25,21 | -1,10% | - |
| 17.06.2020 | 25,78 | 26,13 | 25,18 | 25,49 | -2,99% | - |
| 16.06.2020 | 26,90 | 26,90 | 25,46 | 26,27 | 2,38% | - |
| 15.06.2020 | 23,76 | 25,69 | 23,76 | 25,66 | 3,36% | - |
| 12.06.2020 | 24,76 | 25,15 | 24,03 | 24,83 | 1,37% | - |
| 11.06.2020 | 24,85 | 25,08 | 24,07 | 24,49 | -7,95% | - |
| 10.06.2020 | 28,02 | 28,02 | 26,57 | 26,61 | -6,55% | - |
| 09.06.2020 | 28,15 | 28,82 | 27,76 | 28,47 | -1,76% | - |
| 08.06.2020 | 28,85 | 29,10 | 28,35 | 28,98 | 2,84% | - |
| 05.06.2020 | 27,09 | 28,54 | 27,09 | 28,18 | 8,16% | - |
| 04.06.2020 | 25,66 | 26,15 | 25,43 | 26,06 | 2,10% | - |
| 03.06.2020 | 25,63 | 26,24 | 25,39 | 25,52 | 3,55% | - |
| 02.06.2020 | 24,88 | 25,12 | 24,33 | 24,65 | 0,69% | - |
| 01.06.2020 | 24,37 | 25,21 | 24,37 | 24,48 | -1,11% | - |
| 29.05.2020 | 24,54 | 25,22 | 24,23 | 24,75 | -3,83% | - |
| 28.05.2020 | 25,87 | 26,35 | 25,41 | 25,74 | -1,10% | - |
| 27.05.2020 | 25,81 | 26,21 | 25,32 | 26,02 | 4,27% | - |
| 26.05.2020 | 25,24 | 25,58 | 24,85 | 24,96 | 5,41% | - |
| 22.05.2020 | 24,17 | 24,44 | 23,44 | 23,68 | 1,35% | - |
| 21.05.2020 | 23,55 | 24,09 | 22,91 | 23,36 | 0,24% | - |
| 20.05.2020 | 23,57 | 23,86 | 23,12 | 23,31 | 3,74% | - |
| 19.05.2020 | 22,99 | 23,51 | 22,46 | 22,47 | -4,71% | - |
| 18.05.2020 | 23,47 | 23,81 | 22,90 | 23,58 | 9,68% | - |
| 15.05.2020 | 20,87 | 21,68 | 20,40 | 21,50 | 4,22% | - |
| 14.05.2020 | 19,10 | 20,98 | 18,75 | 20,63 | 0,02% | - |
| 13.05.2020 | 20,89 | 20,91 | 0,00 | 20,62 | -4,49% | - |
| 12.05.2020 | 22,16 | 22,16 | 21,54 | 21,59 | -3,98% | - |
| 11.05.2020 | 22,23 | 22,81 | 21,72 | 22,49 | -2,89% | - |
| 08.05.2020 | 23,21 | 23,40 | 22,84 | 23,16 | 3,35% | - |
| 07.05.2020 | 23,28 | 23,28 | 22,20 | 22,41 | -1,32% | - |
| 06.05.2020 | 22,51 | 23,09 | 22,33 | 22,71 | -4,36% | - |
| 05.05.2020 | 23,48 | 23,81 | 23,48 | 23,74 | -2,04% | - |
| 29.04.2020 | 23,44 | 24,88 | 23,34 | 24,24 | 3,06% | - |
| 28.04.2020 | 22,73 | 23,74 | 22,13 | 23,52 | 9,47% | - |
| 27.04.2020 | 20,44 | 21,69 | 20,44 | 21,48 | 2,07% | - |
| 24.04.2020 | 20,42 | 21,51 | 20,42 | 21,05 | 0,96% | - |
| 23.04.2020 | 19,76 | 21,19 | 19,76 | 20,85 | 2,86% | - |
| 22.04.2020 | 21,38 | 21,38 | 20,16 | 20,27 | -0,64% | - |
| 21.04.2020 | 20,58 | 20,89 | 19,58 | 20,40 | -2,42% | - |
| 20.04.2020 | 20,99 | 21,61 | 20,07 | 20,90 | -0,31% | - |
| 17.04.2020 | 19,87 | 21,39 | 19,50 | 20,97 | 8,32% | - |
| 16.04.2020 | 20,50 | 20,50 | 18,71 | 19,36 | -4,40% | - |
| 15.04.2020 | 21,76 | 21,76 | 20,06 | 20,25 | -7,43% | - |
| 14.04.2020 | 22,34 | 23,10 | 21,34 | 21,87 | -0,52% | - |
| 13.04.2020 | 24,60 | 24,61 | 21,65 | 21,99 | -8,41% | - |
| 09.04.2020 | 22,08 | 24,30 | 22,01 | 24,01 | 10,14% | - |
| 08.04.2020 | 22,11 | 22,58 | 21,29 | 21,80 | -0,73% | - |
| 07.04.2020 | 22,06 | 22,37 | 20,70 | 21,96 | 4,13% | - |
| 06.04.2020 | 20,27 | 21,20 | 19,90 | 21,09 | 6,01% | - |
| 03.04.2020 | 19,39 | 20,05 | 18,95 | 19,89 | 0,45% | - |
| 02.04.2020 | 19,53 | 20,48 | 0,00 | 19,80 | 1,02% | - |
| 01.04.2020 | 19,46 | 20,57 | 19,04 | 19,60 | -4,23% | - |
| 31.03.2020 | 21,34 | 21,84 | 19,92 | 20,47 | -4,26% | - |
| 30.03.2020 | 20,88 | 21,71 | 20,41 | 21,38 | 2,81% | - |
| 27.03.2020 | 21,41 | 21,80 | 20,56 | 20,79 | 5,75% | - |
| 18.03.2020 | 20,39 | 20,47 | 19,43 | 19,66 | -7,61% | - |
| 17.03.2020 | 21,05 | 21,28 | 0,00 | 21,28 | 8,05% | - |
| 16.03.2020 | 23,90 | 24,38 | 0,00 | 19,70 | -19,17% | - |
| 13.03.2020 | 23,92 | 25,10 | 23,37 | 24,37 | 6,35% | - |
| 12.03.2020 | 24,31 | 25,19 | 20,26 | 22,91 | -12,41% | - |
| 11.03.2020 | 27,95 | 28,16 | 25,78 | 26,16 | -4,91% | - |