31,900$
2,34%
Echtzeit-Aktienkurs FS Bancorp
Bid:
Ask:
Aktienkurse zur FS Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 31,75 | 31,88 | 31,12 | 31,75 | 0,76% | 21.364,00 |
| 30.04.2024 | 31,93 | 31,93 | 31,20 | 31,51 | -0,54% | 8.696,00 |
| 29.04.2024 | 31,91 | 31,91 | 31,26 | 31,68 | 0,67% | 9.422,00 |
| 26.04.2024 | 31,41 | 31,48 | 31,41 | 31,47 | 0,10% | 5.933,00 |
| 25.04.2024 | 31,63 | 31,70 | 31,15 | 31,44 | 0,19% | 20.997,00 |
| 24.04.2024 | 31,53 | 31,62 | 30,80 | 31,38 | 0,90% | 21.328,00 |
| 23.04.2024 | 31,41 | 31,66 | 30,89 | 31,10 | 0,00% | 8.613,00 |
| 22.04.2024 | 31,55 | 32,00 | 31,01 | 31,10 | -1,27% | 8.232,00 |
| 19.04.2024 | 30,75 | 31,74 | 30,75 | 31,50 | 1,91% | 8.546,00 |
| 18.04.2024 | 31,18 | 31,23 | 30,64 | 30,91 | 0,83% | 9.092,00 |
| 17.04.2024 | 31,08 | 31,21 | 30,66 | 30,66 | -1,43% | 4.550,00 |
| 16.04.2024 | 31,03 | 31,37 | 31,03 | 31,10 | -0,99% | 5.565,00 |
| 15.04.2024 | 32,29 | 32,29 | 31,02 | 31,41 | -1,63% | 8.274,00 |
| 12.04.2024 | 32,03 | 32,68 | 31,78 | 31,93 | -1,78% | 5.235,00 |
| 11.04.2024 | 32,57 | 32,57 | 32,21 | 32,51 | -0,18% | 4.471,00 |
| 10.04.2024 | 33,75 | 33,75 | 32,56 | 32,57 | -4,99% | 5.673,00 |
| 09.04.2024 | 33,90 | 34,48 | 33,90 | 34,28 | 0,94% | 9.260,00 |
| 08.04.2024 | 34,50 | 34,50 | 33,40 | 33,96 | -0,41% | 8.254,00 |
| 05.04.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,06% | 207,00 |
| 04.04.2024 | 34,38 | 34,38 | 33,63 | 34,08 | 0,61% | 4.459,00 |
| 03.04.2024 | 33,40 | 33,87 | 33,27 | 33,87 | 0,58% | 3.019,00 |
| 02.04.2024 | 33,40 | 33,68 | 33,17 | 33,68 | 0,84% | 13.775,00 |
| 01.04.2024 | 33,39 | 33,63 | 33,26 | 33,40 | -3,77% | 2.816,00 |
| 28.03.2024 | 33,68 | 34,71 | 33,68 | 34,71 | 3,27% | 25.874,00 |
| 27.03.2024 | 33,62 | 33,62 | 33,23 | 33,61 | 1,66% | 5.884,00 |
| 26.03.2024 | 34,38 | 34,38 | 32,95 | 33,06 | -0,45% | 3.800,00 |
| 25.03.2024 | 33,47 | 33,49 | 33,15 | 33,21 | -0,78% | 5.771,00 |
| 22.03.2024 | 33,78 | 33,97 | 33,46 | 33,47 | -1,41% | 9.091,00 |
| 21.03.2024 | 33,46 | 34,00 | 33,46 | 33,95 | 1,71% | 7.020,00 |
| 20.03.2024 | 32,25 | 33,42 | 32,25 | 33,38 | 4,57% | 9.609,00 |
| 19.03.2024 | 32,24 | 32,56 | 31,77 | 31,92 | -2,09% | 6.157,00 |
| 18.03.2024 | 32,21 | 32,60 | 32,21 | 32,60 | 0,65% | 2.471,00 |
| 15.03.2024 | 31,77 | 32,39 | 31,77 | 32,39 | 0,51% | 25.665,00 |
| 14.03.2024 | 32,30 | 32,48 | 32,19 | 32,23 | -0,23% | 5.780,00 |
| 13.03.2024 | 32,44 | 32,44 | 31,67 | 32,30 | -0,15% | 6.320,00 |
| 12.03.2024 | 32,23 | 32,50 | 32,23 | 32,35 | -0,06% | 3.863,00 |
| 11.03.2024 | 32,06 | 32,75 | 31,99 | 32,37 | -0,86% | 3.521,00 |
| 08.03.2024 | 32,68 | 32,68 | 32,20 | 32,65 | 0,80% | 4.967,00 |
| 07.03.2024 | 32,06 | 32,50 | 31,68 | 32,39 | 1,50% | 12.441,00 |
| 06.03.2024 | 31,81 | 31,91 | 31,81 | 31,91 | -3,97% | 2.874,00 |
| 05.03.2024 | 31,85 | 33,23 | 31,85 | 33,23 | 3,81% | 3.716,00 |
| 04.03.2024 | 32,35 | 32,35 | 31,95 | 32,01 | -1,51% | 6.111,00 |
| 01.03.2024 | 33,50 | 33,56 | 32,47 | 32,50 | -2,61% | 7.699,00 |
| 29.02.2024 | 33,43 | 33,68 | 32,64 | 33,37 | 2,21% | 20.780,00 |
| 28.02.2024 | 33,28 | 33,31 | 32,65 | 32,65 | -2,91% | 4.477,00 |
| 27.02.2024 | 34,09 | 34,50 | 32,66 | 33,63 | 0,45% | 11.813,00 |
| 26.02.2024 | 32,93 | 33,48 | 32,67 | 33,48 | 2,39% | 8.433,00 |
| 23.02.2024 | 34,04 | 34,04 | 32,69 | 32,70 | -1,51% | 2.366,00 |
| 22.02.2024 | 33,83 | 33,92 | 32,46 | 33,20 | -1,78% | 19.320,00 |
| 21.02.2024 | 34,20 | 34,20 | 33,25 | 33,80 | -0,38% | 5.904,00 |
| 20.02.2024 | 33,75 | 35,11 | 33,26 | 33,93 | -0,76% | 8.669,00 |
| 16.02.2024 | 35,86 | 37,49 | 34,17 | 34,19 | -5,24% | 9.214,00 |
| 15.02.2024 | 34,89 | 36,08 | 34,89 | 36,08 | 7,25% | 8.614,00 |
| 14.02.2024 | 33,01 | 33,81 | 32,60 | 33,64 | 3,80% | 11.153,00 |
| 13.02.2024 | 34,50 | 34,78 | 32,11 | 32,41 | -7,00% | 12.316,00 |
| 12.02.2024 | 35,06 | 36,01 | 34,85 | 34,85 | 1,10% | 14.481,00 |
| 09.02.2024 | 33,50 | 34,83 | 33,50 | 34,47 | 2,80% | 6.941,00 |
| 08.02.2024 | 33,40 | 33,79 | 33,31 | 33,53 | 0,78% | 6.238,00 |
| 07.02.2024 | 32,40 | 33,27 | 31,57 | 33,27 | 1,77% | 22.639,00 |
| 06.02.2024 | 34,30 | 34,30 | 32,03 | 32,69 | -4,47% | 18.051,00 |
| 05.02.2024 | 34,31 | 34,31 | 33,58 | 34,22 | -0,87% | 7.710,00 |
| 02.02.2024 | 35,63 | 35,63 | 34,52 | 34,52 | -4,90% | 10.489,00 |
| 01.02.2024 | 35,70 | 36,30 | 35,70 | 36,30 | -1,41% | 6.051,00 |
| 31.01.2024 | 37,24 | 37,67 | 36,82 | 36,82 | -1,29% | 9.713,00 |
| 30.01.2024 | 36,63 | 37,88 | 36,53 | 37,30 | 0,54% | 11.253,00 |
| 29.01.2024 | 37,71 | 37,71 | 36,75 | 37,10 | -0,27% | 10.949,00 |
| 26.01.2024 | 37,90 | 38,12 | 37,20 | 37,20 | -0,77% | 12.045,00 |
| 25.01.2024 | 36,09 | 37,50 | 35,50 | 37,49 | 5,99% | 14.811,00 |
| 24.01.2024 | 35,15 | 35,50 | 35,15 | 35,37 | 0,37% | 7.142,00 |
| 23.01.2024 | 36,04 | 36,17 | 35,24 | 35,24 | -2,89% | 9.826,00 |
| 22.01.2024 | 35,35 | 36,30 | 34,51 | 36,29 | 2,78% | 10.656,00 |
| 19.01.2024 | 35,19 | 35,66 | 34,38 | 35,31 | 0,63% | 7.921,00 |
| 18.01.2024 | 35,59 | 35,61 | 34,86 | 35,09 | -0,57% | 10.050,00 |
| 17.01.2024 | 35,28 | 35,57 | 35,28 | 35,29 | -1,12% | 4.977,00 |
| 16.01.2024 | 35,85 | 36,08 | 35,64 | 35,69 | -0,86% | 6.927,00 |
| 12.01.2024 | 35,47 | 36,22 | 35,11 | 36,00 | 1,98% | 13.926,00 |
| 11.01.2024 | 35,67 | 35,67 | 35,03 | 35,30 | -0,37% | 13.850,00 |
| 10.01.2024 | 35,55 | 35,79 | 35,02 | 35,43 | -1,12% | 25.558,00 |
| 09.01.2024 | 36,52 | 36,64 | 35,72 | 35,83 | -2,93% | 21.816,00 |
| 08.01.2024 | 37,34 | 37,40 | 36,47 | 36,91 | -1,81% | 9.722,00 |
| 05.01.2024 | 37,22 | 37,92 | 37,22 | 37,59 | 0,70% | 43.344,00 |
| 04.01.2024 | 37,26 | 37,61 | 37,26 | 37,33 | 0,65% | 21.984,00 |
| 03.01.2024 | 37,35 | 37,79 | 37,04 | 37,09 | -1,01% | 23.056,00 |
| 02.01.2024 | 36,96 | 37,85 | 36,87 | 37,47 | 1,38% | 17.704,00 |
| 29.12.2023 | 37,50 | 37,64 | 36,84 | 36,96 | -1,04% | 10.536,00 |
| 28.12.2023 | 37,23 | 37,64 | 36,88 | 37,35 | -0,05% | 13.951,00 |
| 27.12.2023 | 37,68 | 37,70 | 36,99 | 37,37 | -1,68% | 14.955,00 |
| 26.12.2023 | 37,65 | 38,33 | 37,61 | 38,01 | 1,77% | 11.221,00 |
| 22.12.2023 | 37,19 | 37,46 | 36,81 | 37,35 | 0,46% | 8.573,00 |
| 21.12.2023 | 38,70 | 38,70 | 36,94 | 37,18 | -0,03% | 13.658,00 |
| 20.12.2023 | 38,50 | 38,55 | 36,97 | 37,19 | 0,30% | 25.612,00 |
| 19.12.2023 | 37,03 | 37,86 | 37,03 | 37,08 | 1,04% | 17.925,00 |
| 18.12.2023 | 37,11 | 37,32 | 34,81 | 36,70 | -1,63% | 21.260,00 |
| 15.12.2023 | 36,29 | 37,56 | 36,23 | 37,31 | 3,55% | 74.732,00 |
| 14.12.2023 | 35,00 | 36,49 | 35,00 | 36,03 | 3,53% | 16.882,00 |
| 13.12.2023 | 33,52 | 35,32 | 33,45 | 34,80 | 3,54% | 48.789,00 |
| 12.12.2023 | 33,40 | 34,11 | 33,10 | 33,61 | 0,96% | 20.445,00 |
| 11.12.2023 | 33,55 | 33,55 | 32,69 | 33,29 | -0,33% | 9.013,00 |
| 08.12.2023 | 33,00 | 33,40 | 32,80 | 33,40 | 0,91% | 6.327,00 |
| 07.12.2023 | 32,82 | 33,12 | 32,65 | 33,10 | 2,16% | 7.656,00 |