Echtzeit-Aktienkurs Franklin Financial Network
Bid:
Ask:
Aktienkurse zur Franklin Financial Network Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2020 | 30,79 | 30,79 | 29,85 | 30,48 | -1,33% | 479.509,00 |
| 13.08.2020 | 30,94 | 31,45 | 30,74 | 30,89 | -0,39% | 40.156,00 |
| 12.08.2020 | 31,58 | 32,38 | 30,02 | 31,01 | 4,94% | 51.876,00 |
| 11.08.2020 | 29,36 | 30,00 | 29,23 | 29,55 | 3,14% | 33.380,00 |
| 10.08.2020 | 27,47 | 28,79 | 27,47 | 28,65 | 4,18% | 45.429,00 |
| 07.08.2020 | 26,39 | 27,53 | 26,28 | 27,50 | 3,73% | 32.936,00 |
| 06.08.2020 | 26,29 | 26,65 | 26,29 | 26,51 | 0,08% | 10.094,00 |
| 05.08.2020 | 26,13 | 26,70 | 25,99 | 26,49 | 2,71% | 92.549,00 |
| 04.08.2020 | 26,00 | 26,15 | 25,63 | 25,79 | -1,15% | 18.721,00 |
| 03.08.2020 | 26,40 | 26,50 | 25,87 | 26,09 | -1,17% | 23.832,00 |
| 31.07.2020 | 26,21 | 26,42 | 25,90 | 26,40 | 0,11% | 37.825,00 |
| 30.07.2020 | 25,87 | 26,42 | 25,60 | 26,37 | -0,45% | 24.436,00 |
| 29.07.2020 | 25,60 | 26,51 | 25,47 | 26,49 | 3,07% | 49.405,00 |
| 28.07.2020 | 25,33 | 26,17 | 25,33 | 25,70 | -0,12% | 13.962,00 |
| 27.07.2020 | 26,67 | 26,67 | 25,49 | 25,73 | -4,31% | 12.816,00 |
| 24.07.2020 | 26,24 | 27,17 | 26,24 | 26,89 | 1,47% | 28.237,00 |
| 23.07.2020 | 25,91 | 26,54 | 25,91 | 26,50 | 1,57% | 31.511,00 |
| 22.07.2020 | 26,22 | 26,47 | 25,95 | 26,09 | -1,70% | 15.428,00 |
| 21.07.2020 | 24,20 | 26,64 | 24,20 | 26,54 | 10,72% | 18.898,00 |
| 20.07.2020 | 24,50 | 24,84 | 23,88 | 23,97 | -3,35% | 17.127,00 |
| 17.07.2020 | 25,02 | 25,29 | 24,75 | 24,80 | -1,08% | 29.426,00 |
| 16.07.2020 | 25,18 | 25,60 | 24,89 | 25,07 | -0,95% | 20.807,00 |
| 15.07.2020 | 24,96 | 25,70 | 24,96 | 25,31 | 5,11% | 32.839,00 |
| 14.07.2020 | 24,44 | 24,75 | 23,84 | 24,08 | -1,67% | 10.789,00 |
| 13.07.2020 | 24,54 | 24,93 | 24,04 | 24,49 | 1,66% | 17.204,00 |
| 10.07.2020 | 23,31 | 24,12 | 23,31 | 24,09 | 3,52% | 11.624,00 |
| 09.07.2020 | 24,08 | 24,19 | 23,11 | 23,27 | -4,32% | 15.435,00 |
| 08.07.2020 | 23,97 | 24,49 | 23,80 | 24,32 | 0,91% | 20.602,00 |
| 07.07.2020 | 24,97 | 24,97 | 24,07 | 24,10 | -4,71% | 26.203,00 |
| 06.07.2020 | 25,67 | 25,94 | 24,94 | 25,29 | 1,04% | 12.987,00 |
| 02.07.2020 | 25,64 | 25,79 | 24,97 | 25,03 | -0,08% | 10.894,00 |
| 01.07.2020 | 25,85 | 25,85 | 24,99 | 25,05 | -2,72% | 15.005,00 |
| 30.06.2020 | 24,82 | 25,78 | 24,82 | 25,75 | 2,96% | 32.386,00 |
| 29.06.2020 | 23,87 | 25,29 | 23,86 | 25,01 | 6,61% | 20.159,00 |
| 26.06.2020 | 24,70 | 24,70 | 23,41 | 23,46 | -6,76% | 93.674,00 |
| 25.06.2020 | 24,13 | 25,16 | 24,13 | 25,16 | 3,54% | 20.480,00 |
| 24.06.2020 | 24,88 | 24,92 | 24,25 | 24,30 | -3,99% | 13.331,00 |
| 23.06.2020 | 25,95 | 26,04 | 25,31 | 25,31 | -0,47% | 9.338,00 |
| 22.06.2020 | 24,91 | 25,47 | 24,81 | 25,43 | 1,60% | 16.385,00 |
| 19.06.2020 | 25,65 | 25,65 | 25,03 | 25,03 | -0,95% | 78.288,00 |
| 18.06.2020 | 24,95 | 25,76 | 24,95 | 25,27 | -0,63% | 11.229,00 |
| 17.06.2020 | 26,54 | 26,54 | 25,29 | 25,43 | -3,34% | 11.425,00 |
| 16.06.2020 | 26,56 | 26,58 | 25,68 | 26,31 | 3,91% | 26.562,00 |
| 15.06.2020 | 23,82 | 25,59 | 23,82 | 25,32 | 1,97% | 16.770,00 |
| 12.06.2020 | 25,52 | 25,52 | 24,15 | 24,83 | 1,93% | 21.763,00 |
| 11.06.2020 | 24,85 | 25,22 | 24,30 | 24,36 | -8,35% | 24.652,00 |
| 10.06.2020 | 28,23 | 28,35 | 26,52 | 26,58 | -6,34% | 19.313,00 |
| 09.06.2020 | 28,36 | 28,72 | 27,96 | 28,38 | -2,10% | 18.152,00 |
| 08.06.2020 | 28,83 | 29,03 | 28,36 | 28,99 | 2,80% | 18.104,00 |
| 05.06.2020 | 27,99 | 28,36 | 27,43 | 28,20 | 8,25% | 39.626,00 |
| 04.06.2020 | 25,28 | 26,09 | 25,20 | 26,05 | 1,96% | 31.789,00 |
| 03.06.2020 | 25,18 | 26,08 | 25,18 | 25,55 | 3,95% | 22.778,00 |
| 02.06.2020 | 24,69 | 24,96 | 24,34 | 24,58 | 0,90% | 13.373,00 |
| 01.06.2020 | 24,90 | 25,09 | 24,36 | 24,36 | -1,22% | 20.515,00 |
| 29.05.2020 | 25,23 | 25,23 | 24,46 | 24,66 | -3,78% | 27.906,00 |
| 28.05.2020 | 26,25 | 26,30 | 25,57 | 25,63 | -1,61% | 32.560,00 |
| 27.05.2020 | 26,31 | 26,31 | 25,47 | 26,05 | 4,08% | 24.897,00 |
| 26.05.2020 | 24,84 | 25,49 | 24,84 | 25,03 | 5,48% | 21.764,00 |
| 22.05.2020 | 23,99 | 24,24 | 23,53 | 23,73 | 1,50% | 24.045,00 |
| 21.05.2020 | 23,23 | 23,90 | 22,64 | 23,38 | -0,09% | 20.211,00 |
| 20.05.2020 | 23,18 | 23,70 | 23,18 | 23,40 | 3,77% | 18.495,00 |
| 19.05.2020 | 23,27 | 23,45 | 22,47 | 22,55 | -4,41% | 12.765,00 |
| 18.05.2020 | 22,27 | 23,66 | 22,27 | 23,59 | 9,67% | 23.527,00 |
| 15.05.2020 | 20,81 | 21,58 | 20,60 | 21,51 | 4,22% | 19.119,00 |
| 14.05.2020 | 19,72 | 20,89 | 19,01 | 20,64 | 0,73% | 25.045,00 |
| 13.05.2020 | 21,34 | 21,34 | 19,86 | 20,49 | -5,05% | 16.961,00 |
| 12.05.2020 | 22,41 | 22,45 | 21,58 | 21,58 | -3,70% | 14.370,00 |
| 11.05.2020 | 22,51 | 22,65 | 21,80 | 22,41 | -2,99% | 26.494,00 |
| 08.05.2020 | 23,17 | 23,29 | 22,81 | 23,10 | 2,62% | 16.795,00 |
| 07.05.2020 | 22,63 | 23,28 | 22,35 | 22,51 | 0,00% | 13.760,00 |
| 06.05.2020 | 22,66 | 23,30 | 22,40 | 22,51 | -0,44% | 14.047,00 |
| 05.05.2020 | 23,61 | 23,79 | 22,58 | 22,61 | -0,13% | 11.643,00 |
| 04.05.2020 | 23,17 | 23,17 | 22,19 | 22,64 | -3,50% | 16.802,00 |
| 01.05.2020 | 23,07 | 23,52 | 22,49 | 23,46 | -1,10% | 18.658,00 |
| 30.04.2020 | 23,43 | 24,00 | 22,87 | 23,72 | -1,82% | 17.009,00 |
| 29.04.2020 | 24,25 | 24,78 | 24,14 | 24,16 | 2,76% | 24.337,00 |
| 28.04.2020 | 23,16 | 23,76 | 22,70 | 23,51 | 3,34% | 25.758,00 |
| 27.04.2020 | 21,00 | 22,84 | 21,00 | 22,75 | 7,82% | 22.293,00 |
| 24.04.2020 | 20,75 | 21,22 | 20,60 | 21,10 | 1,74% | 14.697,00 |
| 23.04.2020 | 20,30 | 21,00 | 20,30 | 20,74 | 2,67% | 14.649,00 |
| 22.04.2020 | 20,68 | 20,83 | 20,20 | 20,20 | -0,88% | 9.719,00 |
| 21.04.2020 | 20,45 | 20,46 | 19,94 | 20,38 | -2,16% | 10.663,00 |
| 20.04.2020 | 20,35 | 21,44 | 20,35 | 20,83 | -0,62% | 20.356,00 |
| 17.04.2020 | 19,73 | 21,32 | 19,73 | 20,96 | 8,32% | 18.781,00 |
| 16.04.2020 | 20,46 | 20,46 | 18,72 | 19,35 | -4,16% | 28.656,00 |
| 15.04.2020 | 20,87 | 21,00 | 20,16 | 20,19 | -7,17% | 17.852,00 |
| 14.04.2020 | 22,56 | 22,56 | 21,51 | 21,75 | -0,73% | 24.627,00 |
| 13.04.2020 | 23,66 | 23,66 | 21,79 | 21,91 | -8,94% | 14.719,00 |
| 09.04.2020 | 22,08 | 24,14 | 22,08 | 24,06 | 10,57% | 35.240,00 |
| 08.04.2020 | 22,39 | 22,39 | 21,64 | 21,76 | -0,27% | 21.199,00 |
| 07.04.2020 | 21,60 | 22,03 | 20,80 | 21,82 | 4,35% | 35.141,00 |
| 06.04.2020 | 20,31 | 21,13 | 20,05 | 20,91 | 5,02% | 30.827,00 |
| 03.04.2020 | 19,43 | 20,05 | 19,10 | 19,91 | 0,91% | 25.433,00 |
| 02.04.2020 | 19,17 | 20,13 | 19,17 | 19,73 | 0,41% | 21.090,00 |
| 01.04.2020 | 19,38 | 20,27 | 19,38 | 19,65 | -3,63% | 24.650,00 |
| 31.03.2020 | 21,13 | 21,61 | 19,98 | 20,39 | -4,94% | 33.443,00 |
| 30.03.2020 | 20,90 | 21,61 | 20,62 | 21,45 | 3,72% | 19.617,00 |
| 27.03.2020 | 20,86 | 21,64 | 20,55 | 20,68 | -5,18% | 22.452,00 |
| 26.03.2020 | 19,56 | 21,96 | 19,56 | 21,81 | 10,82% | 34.287,00 |
| 25.03.2020 | 20,76 | 20,76 | 19,09 | 19,68 | -4,65% | 37.129,00 |