14,030$
3,47%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 13,61 | 14,04 | 13,59 | 14,02 | 3,39% | 2.684.510,00 |
26.03.2024 | 13,68 | 13,74 | 13,53 | 13,56 | -0,44% | 1.263.420,00 |
25.03.2024 | 13,47 | 13,68 | 13,47 | 13,62 | 0,67% | 2.245.911,00 |
22.03.2024 | 13,78 | 13,86 | 13,47 | 13,53 | -1,81% | 1.607.163,00 |
21.03.2024 | 13,68 | 13,87 | 13,66 | 13,78 | 1,17% | 1.909.959,00 |
20.03.2024 | 13,30 | 13,71 | 13,27 | 13,62 | 1,87% | 2.466.527,00 |
19.03.2024 | 13,23 | 13,47 | 13,23 | 13,37 | 0,83% | 1.994.318,00 |
18.03.2024 | 13,33 | 13,39 | 13,14 | 13,26 | -0,38% | 2.245.418,00 |
15.03.2024 | 13,18 | 13,51 | 13,18 | 13,31 | 0,23% | 5.283.945,00 |
14.03.2024 | 13,42 | 13,49 | 13,22 | 13,28 | -1,63% | 2.049.218,00 |
13.03.2024 | 13,50 | 13,65 | 13,46 | 13,50 | 0,07% | 1.418.072,00 |
12.03.2024 | 13,59 | 13,62 | 13,41 | 13,49 | -0,59% | 1.248.959,00 |
11.03.2024 | 13,59 | 13,68 | 13,54 | 13,57 | -0,59% | 1.123.380,00 |
08.03.2024 | 13,84 | 13,88 | 13,59 | 13,65 | -0,22% | 1.189.297,00 |
07.03.2024 | 13,87 | 13,93 | 13,66 | 13,68 | -0,65% | 1.240.970,00 |
06.03.2024 | 13,82 | 13,92 | 13,49 | 13,77 | -0,51% | 1.963.448,00 |
05.03.2024 | 13,30 | 13,85 | 13,30 | 13,84 | 2,59% | 2.776.112,00 |
04.03.2024 | 13,57 | 13,71 | 13,43 | 13,49 | 0,45% | 2.513.259,00 |
01.03.2024 | 13,22 | 13,45 | 13,03 | 13,43 | 0,67% | 2.067.182,00 |
29.02.2024 | 13,46 | 13,58 | 13,26 | 13,34 | 0,23% | 2.283.940,00 |
28.02.2024 | 13,55 | 13,66 | 13,29 | 13,31 | -2,56% | 2.330.521,00 |
27.02.2024 | 13,56 | 13,70 | 13,53 | 13,66 | 1,49% | 2.294.842,00 |
26.02.2024 | 13,32 | 13,50 | 13,28 | 13,46 | 0,60% | 2.671.974,00 |
23.02.2024 | 13,39 | 13,51 | 13,30 | 13,38 | -0,22% | 1.580.545,00 |
22.02.2024 | 13,47 | 13,52 | 13,30 | 13,41 | -0,15% | 1.163.787,00 |
21.02.2024 | 13,30 | 13,44 | 13,22 | 13,43 | 0,30% | 1.363.373,00 |
20.02.2024 | 13,35 | 13,52 | 13,30 | 13,39 | -0,74% | 1.181.493,00 |
16.02.2024 | 13,39 | 13,58 | 13,25 | 13,49 | -0,07% | 1.769.055,00 |
15.02.2024 | 13,26 | 13,61 | 13,18 | 13,50 | 2,27% | 2.240.006,00 |
14.02.2024 | 13,09 | 13,20 | 12,96 | 13,20 | 1,77% | 1.810.540,00 |
13.02.2024 | 12,98 | 13,03 | 12,76 | 12,97 | -2,92% | 2.805.710,00 |
12.02.2024 | 13,16 | 13,50 | 13,14 | 13,36 | 1,60% | 1.746.284,00 |
09.02.2024 | 12,96 | 13,20 | 12,84 | 13,15 | 1,39% | 1.552.293,00 |
08.02.2024 | 12,86 | 13,02 | 12,86 | 12,97 | 0,08% | 1.448.280,00 |
07.02.2024 | 12,93 | 13,11 | 12,61 | 12,96 | 0,78% | 3.548.781,00 |
06.02.2024 | 12,95 | 13,06 | 12,75 | 12,86 | -0,85% | 2.401.212,00 |
05.02.2024 | 12,98 | 13,07 | 12,82 | 12,97 | -0,84% | 2.107.536,00 |
02.02.2024 | 12,83 | 13,12 | 12,80 | 13,08 | 0,54% | 2.422.187,00 |
01.02.2024 | 13,22 | 13,28 | 12,63 | 13,01 | -1,29% | 4.199.376,00 |
31.01.2024 | 13,38 | 13,65 | 13,18 | 13,18 | -4,08% | 2.857.475,00 |
30.01.2024 | 13,96 | 14,01 | 13,73 | 13,74 | -1,72% | 3.197.691,00 |
29.01.2024 | 13,84 | 14,00 | 13,65 | 13,98 | 1,01% | 4.361.616,00 |
26.01.2024 | 13,73 | 13,89 | 13,66 | 13,84 | 1,32% | 1.798.336,00 |
25.01.2024 | 13,59 | 13,67 | 13,40 | 13,66 | 1,11% | 2.534.316,00 |
24.01.2024 | 13,53 | 13,65 | 13,47 | 13,51 | 0,45% | 2.744.680,00 |
23.01.2024 | 13,66 | 13,69 | 13,41 | 13,45 | -1,03% | 1.471.423,00 |
22.01.2024 | 13,45 | 13,59 | 13,37 | 13,59 | 2,03% | 2.097.283,00 |
19.01.2024 | 12,95 | 13,32 | 12,90 | 13,32 | 2,07% | 2.517.608,00 |
18.01.2024 | 13,04 | 13,14 | 12,95 | 13,05 | 0,69% | 2.468.427,00 |
17.01.2024 | 12,83 | 13,08 | 12,81 | 12,96 | -0,61% | 1.520.160,00 |
16.01.2024 | 13,00 | 13,19 | 12,97 | 13,04 | -1,88% | 1.682.320,00 |
12.01.2024 | 13,57 | 13,62 | 13,19 | 13,29 | -1,48% | 1.487.536,00 |
11.01.2024 | 13,56 | 13,59 | 13,31 | 13,49 | -1,10% | 1.990.907,00 |
10.01.2024 | 13,61 | 13,68 | 13,51 | 13,64 | -0,07% | 1.463.732,00 |
09.01.2024 | 13,67 | 13,72 | 13,61 | 13,65 | -1,23% | 1.192.997,00 |
08.01.2024 | 13,68 | 13,82 | 13,59 | 13,82 | 0,80% | 1.365.726,00 |
05.01.2024 | 13,60 | 13,81 | 13,57 | 13,71 | 0,37% | 3.998.032,00 |
04.01.2024 | 13,50 | 13,75 | 13,41 | 13,66 | 1,11% | 1.911.602,00 |
03.01.2024 | 13,80 | 13,80 | 13,48 | 13,51 | -2,81% | 1.636.885,00 |
02.01.2024 | 13,59 | 13,97 | 13,52 | 13,90 | 0,94% | 1.574.427,00 |
29.12.2023 | 13,85 | 13,88 | 13,75 | 13,77 | -0,72% | 1.349.830,00 |
28.12.2023 | 13,90 | 13,97 | 13,80 | 13,87 | -0,57% | 1.103.673,00 |
27.12.2023 | 13,91 | 13,98 | 13,84 | 13,95 | 0,22% | 1.349.991,00 |
26.12.2023 | 13,76 | 13,96 | 13,62 | 13,92 | 1,75% | 1.329.257,00 |
22.12.2023 | 13,70 | 13,80 | 13,61 | 13,68 | 0,44% | 1.415.733,00 |
21.12.2023 | 13,73 | 13,76 | 13,49 | 13,62 | 0,22% | 1.937.131,00 |
20.12.2023 | 13,74 | 13,92 | 13,59 | 13,59 | -1,38% | 1.843.251,00 |
19.12.2023 | 13,57 | 13,80 | 13,49 | 13,78 | 1,62% | 1.523.625,00 |
18.12.2023 | 13,67 | 13,74 | 13,54 | 13,56 | -0,37% | 1.541.680,00 |
15.12.2023 | 13,78 | 13,82 | 13,54 | 13,61 | -1,31% | 4.567.964,00 |
14.12.2023 | 13,63 | 13,96 | 13,53 | 13,79 | 3,37% | 2.979.063,00 |
13.12.2023 | 12,75 | 13,35 | 12,65 | 13,34 | 4,63% | 2.573.555,00 |
12.12.2023 | 12,83 | 12,88 | 12,74 | 12,75 | -0,78% | 1.401.002,00 |
11.12.2023 | 12,81 | 12,94 | 12,74 | 12,85 | -0,08% | 1.094.837,00 |
08.12.2023 | 12,74 | 12,91 | 12,61 | 12,86 | 1,26% | 1.718.525,00 |
07.12.2023 | 12,58 | 12,73 | 12,47 | 12,70 | 1,36% | 1.751.845,00 |
06.12.2023 | 12,51 | 12,79 | 12,49 | 12,53 | 1,13% | 2.345.780,00 |
05.12.2023 | 12,55 | 12,58 | 12,39 | 12,39 | -1,98% | 1.887.668,00 |
04.12.2023 | 12,28 | 12,64 | 12,28 | 12,64 | 1,20% | 1.724.286,00 |
01.12.2023 | 11,92 | 12,50 | 11,89 | 12,49 | 4,17% | 2.025.505,00 |
30.11.2023 | 11,98 | 12,11 | 11,89 | 11,99 | 0,33% | 1.831.417,00 |
29.11.2023 | 11,77 | 12,03 | 11,75 | 11,95 | 2,31% | 1.931.532,00 |
28.11.2023 | 11,71 | 11,71 | 11,55 | 11,68 | -0,17% | 1.309.400,00 |
27.11.2023 | 11,69 | 11,72 | 11,60 | 11,70 | -0,59% | 1.170.113,00 |
24.11.2023 | 11,68 | 11,78 | 11,68 | 11,77 | 0,77% | 517.843,00 |
22.11.2023 | 11,78 | 11,78 | 11,63 | 11,68 | 0,26% | 991.920,00 |
21.11.2023 | 11,82 | 11,85 | 11,64 | 11,65 | -1,94% | 1.428.529,00 |
20.11.2023 | 11,91 | 11,92 | 11,78 | 11,88 | -0,67% | 1.743.933,00 |
17.11.2023 | 11,96 | 12,07 | 11,83 | 11,96 | 1,44% | 1.604.361,00 |
16.11.2023 | 11,93 | 12,01 | 11,69 | 11,79 | -1,42% | 1.749.616,00 |
15.11.2023 | 11,73 | 12,01 | 11,73 | 11,96 | 1,53% | 1.924.203,00 |
14.11.2023 | 11,51 | 11,88 | 11,51 | 11,78 | 5,75% | 2.081.088,00 |
13.11.2023 | 11,10 | 11,21 | 11,01 | 11,14 | -0,36% | 1.376.562,00 |
10.11.2023 | 11,13 | 11,21 | 10,98 | 11,18 | 0,90% | 1.118.863,00 |
09.11.2023 | 11,23 | 11,27 | 10,99 | 11,08 | -1,34% | 2.507.046,00 |
08.11.2023 | 11,41 | 11,41 | 11,21 | 11,23 | -1,23% | 1.029.785,00 |
07.11.2023 | 11,41 | 11,49 | 11,34 | 11,37 | -0,96% | 1.061.957,00 |
06.11.2023 | 11,53 | 11,60 | 11,37 | 11,48 | -0,52% | 1.284.478,00 |
03.11.2023 | 11,49 | 11,60 | 11,26 | 11,54 | 3,04% | 2.073.869,00 |
02.11.2023 | 10,82 | 11,20 | 10,80 | 11,20 | 4,48% | 1.584.410,00 |