Echtzeit-Aktienkurs Fulton Financial Corp
Bid:
Ask:
Aktienkurse zur Fulton Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,48 | 15,48 | 15,47 | 15,47 | -2,37% | - |
| 25.02.2021 | 16,28 | 16,28 | 0,00 | 15,84 | -2,67% | - |
| 24.02.2021 | 16,08 | 16,38 | 16,07 | 16,28 | 1,78% | - |
| 23.02.2021 | 15,95 | 16,03 | 15,79 | 15,99 | 2,21% | - |
| 22.02.2021 | 15,38 | 15,73 | 15,37 | 15,65 | 3,00% | - |
| 19.02.2021 | 15,04 | 15,19 | 14,95 | 15,19 | 2,15% | - |
| 18.02.2021 | 15,12 | 15,14 | 14,87 | 14,87 | -1,62% | - |
| 17.02.2021 | 15,13 | 15,13 | 15,11 | 15,12 | 0,00% | - |
| 16.02.2021 | 14,96 | 15,13 | 14,90 | 15,12 | 2,30% | - |
| 12.02.2021 | 14,89 | 14,95 | 14,64 | 14,78 | -0,84% | - |
| 11.02.2021 | 15,11 | 15,12 | 14,68 | 14,90 | -1,55% | - |
| 10.02.2021 | 15,17 | 15,28 | 15,02 | 15,14 | 0,63% | - |
| 09.02.2021 | 14,57 | 15,04 | 14,55 | 15,04 | 2,70% | - |
| 08.02.2021 | 14,50 | 14,65 | 14,43 | 14,65 | 2,70% | - |
| 05.02.2021 | 14,31 | 14,39 | 14,19 | 14,26 | -0,52% | - |
| 04.02.2021 | 14,34 | 14,34 | 14,34 | 14,34 | 3,43% | - |
| 03.02.2021 | 13,77 | 13,88 | 13,61 | 13,86 | 0,11% | - |
| 02.02.2021 | 13,78 | 13,93 | 13,72 | 13,85 | 1,47% | - |
| 01.02.2021 | 13,41 | 13,70 | 13,34 | 13,65 | 1,60% | - |
| 29.01.2021 | 13,43 | 13,43 | 13,43 | 13,43 | -1,21% | - |
| 28.01.2021 | 13,68 | 13,83 | 13,57 | 13,60 | -0,51% | - |
| 27.01.2021 | 13,84 | 13,93 | 13,66 | 13,67 | -4,00% | - |
| 26.01.2021 | 14,23 | 14,24 | 14,23 | 14,24 | -2,40% | - |
| 25.01.2021 | 14,55 | 14,66 | 14,28 | 14,59 | -1,42% | - |
| 22.01.2021 | 14,24 | 14,82 | 14,24 | 14,80 | 3,75% | - |
| 21.01.2021 | 14,27 | 14,27 | 14,26 | 14,26 | -2,60% | - |
| 20.01.2021 | 14,46 | 14,66 | 14,18 | 14,64 | -1,11% | - |
| 19.01.2021 | 14,38 | 14,85 | 14,37 | 14,81 | 2,14% | - |
| 15.01.2021 | 14,40 | 14,70 | 14,39 | 14,50 | -1,63% | - |
| 14.01.2021 | 14,80 | 14,89 | 14,62 | 14,74 | 1,73% | - |
| 13.01.2021 | 14,26 | 14,55 | 14,20 | 14,49 | 1,12% | - |
| 12.01.2021 | 14,32 | 14,47 | 14,21 | 14,33 | 1,78% | - |
| 11.01.2021 | 13,91 | 14,08 | 13,89 | 14,08 | 1,81% | - |
| 08.01.2021 | 13,76 | 13,86 | 13,55 | 13,83 | -1,85% | - |
| 07.01.2021 | 14,05 | 14,15 | 13,95 | 14,09 | 1,95% | - |
| 06.01.2021 | 13,59 | 14,07 | 0,00 | 13,82 | 8,48% | - |
| 05.01.2021 | 12,72 | 12,89 | 12,62 | 12,74 | 0,16% | - |
| 04.01.2021 | 12,63 | 12,74 | 12,42 | 12,72 | 0,04% | - |
| 31.12.2020 | 12,55 | 12,77 | 12,55 | 12,71 | 1,15% | - |
| 30.12.2020 | 12,64 | 12,68 | 12,53 | 12,57 | 0,08% | - |
| 29.12.2020 | 12,77 | 12,77 | 12,49 | 12,56 | -2,60% | - |
| 28.12.2020 | 13,03 | 13,03 | 12,85 | 12,89 | -0,04% | - |
| 24.12.2020 | 12,66 | 13,14 | 12,54 | 12,90 | 0,00% | - |
| 23.12.2020 | 12,72 | 12,91 | 12,68 | 12,90 | 3,87% | - |
| 22.12.2020 | 12,76 | 12,77 | 12,38 | 12,42 | -2,44% | - |
| 21.12.2020 | 12,58 | 12,74 | 12,51 | 12,73 | -0,70% | - |
| 18.12.2020 | 13,01 | 13,06 | 12,61 | 12,82 | -1,08% | - |
| 17.12.2020 | 12,92 | 13,01 | 12,79 | 12,96 | -1,60% | - |
| 16.12.2020 | 13,35 | 13,36 | 13,15 | 13,17 | -1,57% | - |
| 15.12.2020 | 13,11 | 13,43 | 13,05 | 13,38 | 1,98% | - |
| 14.12.2020 | 13,33 | 13,33 | 13,09 | 13,12 | -0,61% | - |
| 11.12.2020 | 13,33 | 13,41 | 13,18 | 13,20 | -2,08% | - |
| 10.12.2020 | 13,33 | 13,54 | 13,31 | 13,48 | 0,15% | - |
| 09.12.2020 | 13,58 | 13,59 | 13,40 | 13,46 | 1,97% | - |
| 08.12.2020 | 13,34 | 13,34 | 13,03 | 13,20 | 0,76% | - |
| 07.12.2020 | 13,04 | 13,20 | 13,04 | 13,10 | 1,99% | - |
| 04.12.2020 | 12,98 | 13,14 | 11,80 | 12,84 | 1,38% | - |
| 03.12.2020 | 12,71 | 12,87 | 12,63 | 12,67 | 0,96% | - |
| 02.12.2020 | 12,78 | 12,99 | 12,55 | 12,55 | 0,60% | - |
| 01.12.2020 | 12,75 | 12,79 | 11,70 | 12,47 | 1,38% | - |
| 30.11.2020 | 12,69 | 12,77 | 12,29 | 12,30 | -6,57% | - |
| 27.11.2020 | 12,78 | 13,43 | 12,72 | 13,17 | 0,30% | - |
| 25.11.2020 | 13,04 | 13,26 | 12,97 | 13,13 | -2,45% | - |
| 24.11.2020 | 13,30 | 13,50 | 13,17 | 13,46 | 5,49% | - |
| 23.11.2020 | 12,73 | 12,86 | 12,71 | 12,76 | 1,35% | - |
| 20.11.2020 | 12,52 | 12,60 | 12,43 | 12,59 | -1,22% | - |
| 19.11.2020 | 12,75 | 12,75 | 12,74 | 12,74 | -0,97% | - |
| 18.11.2020 | 13,18 | 13,26 | 12,86 | 12,87 | -2,02% | - |
| 17.11.2020 | 12,76 | 13,14 | 12,73 | 13,13 | -0,15% | - |
| 16.11.2020 | 13,06 | 13,20 | 12,96 | 13,15 | 4,57% | - |
| 13.11.2020 | 12,64 | 12,71 | 12,53 | 12,58 | 2,44% | - |
| 12.11.2020 | 12,19 | 12,39 | 12,11 | 12,28 | -1,92% | - |
| 11.11.2020 | 12,45 | 12,53 | 12,32 | 12,52 | -2,49% | - |
| 10.11.2020 | 12,91 | 13,02 | 12,77 | 12,84 | 0,86% | - |
| 09.11.2020 | 0,00 | 12,97 | 0,00 | 12,73 | 18,76% | - |
| 06.11.2020 | 10,23 | 10,97 | 10,23 | 10,72 | -1,65% | - |
| 05.11.2020 | 10,56 | 10,97 | 10,56 | 10,90 | 4,61% | - |
| 04.11.2020 | 10,84 | 10,91 | 10,39 | 10,42 | -9,40% | - |
| 03.11.2020 | 11,48 | 11,56 | 11,33 | 11,50 | 2,68% | - |
| 02.11.2020 | 11,00 | 11,24 | 11,00 | 11,20 | 2,47% | - |
| 30.10.2020 | 10,91 | 11,06 | 10,83 | 10,93 | 0,92% | - |
| 29.10.2020 | 10,43 | 10,87 | 10,37 | 10,83 | 3,05% | - |
| 28.10.2020 | 10,55 | 10,78 | 10,47 | 10,51 | -1,64% | - |
| 27.10.2020 | 10,68 | 10,68 | 10,68 | 10,68 | -3,74% | - |
| 26.10.2020 | 11,06 | 11,11 | 10,90 | 11,10 | -1,33% | - |
| 23.10.2020 | 11,46 | 11,49 | 11,09 | 11,25 | -0,71% | - |
| 22.10.2020 | 11,13 | 11,45 | 11,13 | 11,33 | 2,91% | - |
| 21.10.2020 | 10,84 | 11,10 | 0,00 | 11,01 | 7,10% | - |
| 20.10.2020 | 10,39 | 10,45 | 10,22 | 10,28 | 1,23% | - |
| 19.10.2020 | 10,38 | 10,42 | 10,15 | 10,15 | -1,41% | - |
| 16.10.2020 | 10,12 | 10,35 | 10,06 | 10,30 | 0,29% | - |
| 15.10.2020 | 9,98 | 10,29 | 9,98 | 10,27 | 2,91% | - |
| 14.10.2020 | 10,23 | 10,23 | 9,97 | 9,98 | -2,44% | - |
| 13.10.2020 | 10,43 | 10,50 | 10,13 | 10,23 | -3,22% | - |
| 12.10.2020 | 0,00 | 10,59 | 0,00 | 10,57 | 2,03% | - |
| 09.10.2020 | 10,48 | 10,52 | 10,29 | 10,36 | -1,15% | - |
| 08.10.2020 | 10,33 | 10,54 | 10,30 | 10,48 | 1,95% | - |
| 07.10.2020 | 10,34 | 10,39 | 10,15 | 10,28 | 2,24% | - |
| 06.10.2020 | 10,09 | 10,45 | 10,00 | 10,05 | 0,35% | - |
| 05.10.2020 | 10,02 | 10,02 | 10,02 | 10,02 | 3,30% | - |