Echtzeit-Aktienkurs Fauquier Bankshares
Bid:
Ask:
Aktienkurse zur Fauquier Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2021 | 21,24 | 21,66 | 21,19 | 21,28 | 0,47% | 3.029,00 |
| 30.03.2021 | 21,05 | 22,40 | 21,00 | 21,18 | 0,38% | 614,00 |
| 29.03.2021 | 21,04 | 21,10 | 20,50 | 21,10 | 0,60% | 71.744,00 |
| 26.03.2021 | 21,05 | 21,05 | 20,72 | 20,98 | 1,33% | 754,00 |
| 25.03.2021 | 21,02 | 21,02 | 20,69 | 20,70 | -1,38% | 866,00 |
| 24.03.2021 | 20,78 | 20,99 | 20,64 | 20,99 | 1,84% | 651,00 |
| 23.03.2021 | 20,57 | 20,77 | 20,57 | 20,61 | 0,29% | 5.143,00 |
| 22.03.2021 | 20,78 | 20,78 | 20,53 | 20,55 | -0,29% | 1.262,00 |
| 19.03.2021 | 21,85 | 21,85 | 20,50 | 20,61 | -0,41% | 908,00 |
| 18.03.2021 | 21,95 | 21,95 | 20,43 | 20,70 | 0,32% | 291,00 |
| 17.03.2021 | 21,33 | 21,33 | 20,41 | 20,63 | -1,43% | 184,00 |
| 16.03.2021 | 20,58 | 20,93 | 20,50 | 20,93 | 1,65% | 880,00 |
| 15.03.2021 | 20,47 | 20,69 | 20,39 | 20,59 | -0,48% | 1.519,00 |
| 12.03.2021 | 20,50 | 20,72 | 20,39 | 20,69 | -0,14% | 1.930,00 |
| 11.03.2021 | 20,52 | 20,77 | 20,09 | 20,72 | -2,40% | 3.458,00 |
| 10.03.2021 | 20,28 | 21,23 | 20,13 | 21,23 | 3,66% | 11.662,00 |
| 09.03.2021 | 20,25 | 20,60 | 20,25 | 20,48 | -0,82% | 856,00 |
| 08.03.2021 | 20,74 | 20,79 | 20,39 | 20,65 | 2,43% | 2.443,00 |
| 05.03.2021 | 20,41 | 20,75 | 20,16 | 20,16 | -2,84% | 717,00 |
| 04.03.2021 | 20,72 | 20,75 | 20,72 | 20,75 | 1,69% | 99,00 |
| 03.03.2021 | 20,05 | 20,75 | 20,05 | 20,41 | 1,17% | 218,00 |
| 01.03.2021 | 20,12 | 20,50 | 19,86 | 20,17 | -3,21% | 53,00 |
| 26.02.2021 | 19,96 | 21,95 | 19,96 | 20,84 | 4,20% | 150,00 |
| 25.02.2021 | 20,10 | 20,36 | 19,89 | 20,00 | -0,05% | 402,00 |
| 24.02.2021 | 19,99 | 20,49 | 19,46 | 20,01 | 1,52% | 2.500,00 |
| 23.02.2021 | 19,82 | 19,82 | 19,35 | 19,71 | -0,61% | 2.814,00 |
| 22.02.2021 | 19,44 | 19,88 | 19,35 | 19,83 | -0,35% | 6.434,00 |
| 19.02.2021 | 19,80 | 19,93 | 19,25 | 19,90 | 2,74% | 3.621,00 |
| 18.02.2021 | 19,63 | 19,81 | 19,32 | 19,37 | -1,58% | 317,00 |
| 17.02.2021 | 19,68 | 19,68 | 19,68 | 19,68 | 1,38% | 10,00 |
| 16.02.2021 | 19,35 | 19,41 | 19,33 | 19,41 | 0,33% | 512,00 |
| 12.02.2021 | 19,31 | 19,35 | 19,31 | 19,35 | -0,10% | 201,00 |
| 11.02.2021 | 19,38 | 19,38 | 19,25 | 19,37 | 0,78% | 1.781,00 |
| 10.02.2021 | 19,16 | 19,26 | 19,16 | 19,22 | 0,10% | 179,00 |
| 09.02.2021 | 19,12 | 19,27 | 19,12 | 19,20 | -0,36% | 513,00 |
| 08.02.2021 | 19,25 | 19,27 | 19,11 | 19,27 | 0,10% | 253,00 |
| 05.02.2021 | 19,00 | 19,36 | 19,00 | 19,25 | 1,48% | 4.665,00 |
| 04.02.2021 | 18,87 | 18,97 | 18,86 | 18,97 | 0,74% | 927,00 |
| 03.02.2021 | 18,83 | 19,00 | 18,82 | 18,83 | -1,41% | 620,00 |
| 02.02.2021 | 18,61 | 19,10 | 18,61 | 19,10 | 2,96% | 376,00 |
| 01.02.2021 | 18,93 | 18,93 | 18,55 | 18,55 | 0,00% | 1.001,00 |
| 29.01.2021 | 18,73 | 18,73 | 18,55 | 18,55 | -1,07% | 1.185,00 |
| 28.01.2021 | 18,85 | 18,85 | 18,75 | 18,75 | -0,05% | 1.214,00 |
| 27.01.2021 | 19,00 | 19,00 | 18,76 | 18,76 | -1,37% | 552,00 |
| 26.01.2021 | 19,00 | 19,02 | 18,99 | 19,02 | 0,11% | 666,00 |
| 25.01.2021 | 18,82 | 19,00 | 18,76 | 19,00 | 0,00% | 1.008,00 |
| 22.01.2021 | 19,00 | 19,13 | 18,92 | 19,00 | 0,00% | 7.106,00 |
| 21.01.2021 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 1.268,00 |
| 20.01.2021 | 19,00 | 19,00 | 19,00 | 19,00 | -0,11% | 244,00 |
| 19.01.2021 | 19,00 | 19,11 | 19,00 | 19,02 | -0,21% | 662,00 |
| 15.01.2021 | 19,13 | 19,13 | 19,06 | 19,06 | -0,99% | 32,00 |
| 14.01.2021 | 18,78 | 19,25 | 18,78 | 19,25 | 2,34% | 493,00 |
| 13.01.2021 | 18,81 | 18,81 | 18,81 | 18,81 | 1,57% | 116,00 |
| 12.01.2021 | 18,70 | 18,70 | 18,52 | 18,52 | -2,53% | 72,00 |
| 11.01.2021 | 18,71 | 19,00 | 18,71 | 19,00 | 1,33% | 25,00 |
| 08.01.2021 | 18,99 | 18,99 | 18,75 | 18,75 | -1,78% | 316,00 |
| 07.01.2021 | 18,50 | 19,09 | 18,31 | 19,09 | 3,75% | 1.820,00 |
| 06.01.2021 | 17,60 | 18,41 | 17,60 | 18,40 | 3,40% | 1.992,00 |
| 05.01.2021 | 17,59 | 17,80 | 17,59 | 17,80 | 1,63% | 88,00 |
| 04.01.2021 | 17,51 | 17,51 | 17,40 | 17,51 | 0,75% | 787,00 |
| 31.12.2020 | 17,40 | 17,40 | 17,38 | 17,38 | 0,40% | 656,00 |
| 30.12.2020 | 17,44 | 17,45 | 17,31 | 17,31 | -0,75% | 1.543,00 |
| 29.12.2020 | 17,30 | 17,44 | 17,25 | 17,44 | 1,10% | 394,00 |
| 28.12.2020 | 17,33 | 17,42 | 17,25 | 17,25 | 0,23% | 3.180,00 |
| 23.12.2020 | 17,10 | 17,21 | 17,10 | 17,21 | -0,69% | 15.254,00 |
| 22.12.2020 | 17,16 | 17,33 | 17,16 | 17,33 | -0,12% | 183,00 |
| 21.12.2020 | 17,29 | 17,35 | 17,13 | 17,35 | 1,46% | 106,00 |
| 18.12.2020 | 17,24 | 17,24 | 17,10 | 17,10 | -0,98% | 2.336,00 |
| 17.12.2020 | 17,18 | 17,27 | 17,13 | 17,27 | 0,70% | 591,00 |
| 16.12.2020 | 17,32 | 17,32 | 17,15 | 17,15 | -1,10% | 719,00 |
| 15.12.2020 | 17,38 | 17,38 | 17,15 | 17,34 | 0,12% | 2.327,00 |
| 14.12.2020 | 17,35 | 17,37 | 17,05 | 17,32 | -0,06% | 5.736,00 |
| 11.12.2020 | 17,65 | 17,65 | 17,33 | 17,33 | 1,58% | 57,00 |
| 10.12.2020 | 17,46 | 17,46 | 17,06 | 17,06 | -1,64% | 139,00 |
| 09.12.2020 | 17,35 | 17,35 | 17,35 | 17,35 | -0,72% | 3,00 |
| 08.12.2020 | 17,47 | 17,47 | 17,47 | 17,47 | -0,46% | 1,00 |
| 07.12.2020 | 17,62 | 17,62 | 17,50 | 17,55 | -0,17% | 1.407,00 |
| 04.12.2020 | 17,51 | 17,58 | 17,40 | 17,58 | 1,03% | 6.583,00 |
| 03.12.2020 | 17,33 | 17,40 | 17,33 | 17,40 | 0,17% | 47,00 |
| 02.12.2020 | 17,33 | 17,37 | 17,32 | 17,37 | -0,46% | 369,00 |
| 01.12.2020 | 17,29 | 17,45 | 17,29 | 17,45 | 1,93% | 20,00 |
| 30.11.2020 | 17,00 | 17,21 | 17,00 | 17,12 | 0,00% | 401,00 |
| 27.11.2020 | 16,92 | 17,12 | 16,92 | 17,12 | 2,09% | 12,00 |
| 25.11.2020 | 16,60 | 16,80 | 16,40 | 16,77 | -3,73% | 1.362,00 |
| 24.11.2020 | 16,68 | 17,42 | 16,59 | 17,42 | 4,62% | 4.544,00 |
| 23.11.2020 | 16,22 | 16,65 | 16,22 | 16,65 | 0,91% | 1.565,00 |
| 20.11.2020 | 16,10 | 16,50 | 16,10 | 16,50 | 2,48% | 5.634,00 |
| 19.11.2020 | 15,83 | 16,10 | 15,83 | 16,10 | 0,31% | 630,00 |
| 18.11.2020 | 15,98 | 16,05 | 15,98 | 16,05 | 1,58% | 1.881,00 |
| 17.11.2020 | 15,79 | 15,80 | 15,79 | 15,80 | -1,25% | 111,00 |
| 16.11.2020 | 15,96 | 16,16 | 15,96 | 16,00 | 0,82% | 6.182,00 |
| 13.11.2020 | 15,99 | 16,00 | 15,87 | 15,87 | 0,38% | 2.141,00 |
| 12.11.2020 | 15,95 | 15,95 | 15,81 | 15,81 | -1,19% | 103,00 |
| 11.11.2020 | 16,07 | 16,10 | 15,90 | 16,00 | 1,27% | 2.729,00 |
| 10.11.2020 | 16,22 | 16,22 | 15,76 | 15,80 | -2,77% | 1.229,00 |
| 09.11.2020 | 15,83 | 16,40 | 15,83 | 16,25 | 3,77% | 2.082,00 |
| 06.11.2020 | 15,51 | 15,72 | 15,45 | 15,66 | 0,13% | 1.420,00 |
| 05.11.2020 | 15,58 | 15,72 | 15,58 | 15,64 | 0,77% | 122,00 |
| 04.11.2020 | 15,66 | 15,66 | 15,52 | 15,52 | -0,06% | 1.204,00 |
| 03.11.2020 | 15,72 | 15,72 | 15,53 | 15,53 | -1,02% | 14,00 |