35,110$
0,80%
Echtzeit-Aktienkurs First Business Financial Services
Bid:
Ask:
Aktienkurse zur First Business Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,07 | 35,50 | 35,07 | 35,30 | 1,32% | 4.417,00 |
| 02.05.2024 | 34,86 | 35,20 | 34,38 | 34,84 | -0,34% | 7.066,00 |
| 01.05.2024 | 33,57 | 35,50 | 33,42 | 34,96 | 5,72% | 17.354,00 |
| 30.04.2024 | 33,20 | 33,50 | 33,00 | 33,07 | -0,39% | 16.449,00 |
| 29.04.2024 | 34,37 | 34,37 | 33,14 | 33,20 | -3,04% | 13.214,00 |
| 26.04.2024 | 34,52 | 34,52 | 33,37 | 34,24 | 1,03% | 12.672,00 |
| 25.04.2024 | 34,29 | 34,57 | 33,52 | 33,89 | -2,05% | 14.901,00 |
| 24.04.2024 | 34,40 | 34,60 | 34,40 | 34,60 | 0,79% | 10.052,00 |
| 23.04.2024 | 34,32 | 35,20 | 34,32 | 34,33 | -0,78% | 9.881,00 |
| 22.04.2024 | 34,30 | 35,42 | 34,15 | 34,60 | 0,87% | 19.671,00 |
| 19.04.2024 | 32,86 | 34,65 | 32,86 | 34,30 | 2,91% | 9.691,00 |
| 18.04.2024 | 33,15 | 33,33 | 32,56 | 33,33 | 1,74% | 11.123,00 |
| 17.04.2024 | 33,18 | 33,25 | 32,76 | 32,76 | -1,21% | 5.293,00 |
| 16.04.2024 | 33,01 | 33,40 | 33,01 | 33,16 | -1,60% | 9.276,00 |
| 15.04.2024 | 35,26 | 35,26 | 33,16 | 33,70 | -1,03% | 4.858,00 |
| 12.04.2024 | 34,31 | 34,45 | 33,63 | 34,05 | -1,13% | 13.029,00 |
| 11.04.2024 | 34,29 | 35,44 | 34,00 | 34,44 | -0,69% | 15.069,00 |
| 10.04.2024 | 34,32 | 34,99 | 34,02 | 34,68 | -1,64% | 13.533,00 |
| 09.04.2024 | 35,08 | 35,45 | 34,47 | 35,26 | 0,11% | 5.064,00 |
| 08.04.2024 | 34,88 | 35,30 | 34,67 | 35,22 | -0,31% | 7.177,00 |
| 05.04.2024 | 35,04 | 35,84 | 34,85 | 35,33 | -0,20% | 12.864,00 |
| 04.04.2024 | 35,00 | 35,72 | 35,00 | 35,40 | 1,17% | 8.754,00 |
| 03.04.2024 | 34,52 | 35,15 | 34,39 | 34,99 | -0,65% | 9.430,00 |
| 02.04.2024 | 35,83 | 35,83 | 34,63 | 35,22 | -2,46% | 13.494,00 |
| 01.04.2024 | 36,24 | 36,60 | 36,05 | 36,11 | -3,71% | 5.328,00 |
| 28.03.2024 | 37,00 | 37,50 | 36,25 | 37,50 | 3,76% | 27.388,00 |
| 27.03.2024 | 36,03 | 36,50 | 35,27 | 36,14 | 2,47% | 4.735,00 |
| 26.03.2024 | 35,45 | 35,70 | 35,20 | 35,27 | -0,34% | 3.729,00 |
| 25.03.2024 | 34,76 | 35,83 | 33,01 | 35,39 | 1,61% | 12.946,00 |
| 22.03.2024 | 35,90 | 35,90 | 34,83 | 34,83 | -2,35% | 5.397,00 |
| 21.03.2024 | 35,77 | 35,77 | 34,48 | 35,67 | -1,38% | 7.679,00 |
| 20.03.2024 | 33,91 | 36,17 | 33,91 | 36,17 | 6,22% | 13.793,00 |
| 19.03.2024 | 34,00 | 34,21 | 33,41 | 34,05 | 1,61% | 19.716,00 |
| 18.03.2024 | 34,00 | 34,00 | 33,32 | 33,51 | -1,38% | 8.548,00 |
| 15.03.2024 | 33,20 | 34,42 | 33,20 | 33,98 | 0,89% | 39.050,00 |
| 14.03.2024 | 34,40 | 34,40 | 33,41 | 33,68 | -2,46% | 15.134,00 |
| 13.03.2024 | 34,66 | 34,92 | 34,41 | 34,53 | -0,23% | 7.635,00 |
| 12.03.2024 | 34,61 | 34,61 | 34,61 | 34,61 | -0,75% | 3.371,00 |
| 11.03.2024 | 34,89 | 34,94 | 34,65 | 34,87 | 0,14% | 2.571,00 |
| 08.03.2024 | 34,85 | 34,88 | 34,40 | 34,82 | 1,49% | 4.650,00 |
| 07.03.2024 | 34,55 | 34,73 | 34,31 | 34,31 | 0,20% | 4.749,00 |
| 06.03.2024 | 33,94 | 34,24 | 33,70 | 34,24 | -0,06% | 5.876,00 |
| 05.03.2024 | 33,93 | 34,64 | 33,93 | 34,26 | 1,93% | 5.589,00 |
| 04.03.2024 | 33,93 | 34,82 | 33,43 | 33,61 | -1,38% | 10.703,00 |
| 01.03.2024 | 35,42 | 35,43 | 33,88 | 34,08 | -1,82% | 17.329,00 |
| 29.02.2024 | 34,55 | 36,47 | 34,33 | 34,71 | 2,09% | 19.299,00 |
| 28.02.2024 | 34,30 | 34,78 | 32,73 | 34,00 | -0,70% | 6.037,00 |
| 27.02.2024 | 34,25 | 35,13 | 33,68 | 34,24 | -1,35% | 12.424,00 |
| 26.02.2024 | 35,06 | 35,26 | 34,71 | 34,71 | -1,95% | 3.894,00 |
| 23.02.2024 | 33,93 | 35,98 | 33,93 | 35,40 | 0,57% | 17.543,00 |
| 22.02.2024 | 35,41 | 36,56 | 34,04 | 35,20 | -1,18% | 20.708,00 |
| 21.02.2024 | 35,64 | 37,98 | 34,77 | 35,62 | -1,19% | 9.695,00 |
| 20.02.2024 | 36,00 | 36,18 | 36,00 | 36,05 | -0,03% | 4.923,00 |
| 16.02.2024 | 37,20 | 38,07 | 36,06 | 36,06 | -3,43% | 11.036,00 |
| 15.02.2024 | 35,42 | 37,95 | 35,42 | 37,34 | 6,62% | 20.398,00 |
| 14.02.2024 | 33,74 | 35,73 | 33,74 | 35,02 | 4,20% | 11.515,00 |
| 13.02.2024 | 35,12 | 35,12 | 33,60 | 33,61 | -7,26% | 19.777,00 |
| 12.02.2024 | 35,27 | 36,27 | 35,27 | 36,24 | 3,22% | 8.903,00 |
| 09.02.2024 | 34,30 | 35,48 | 34,20 | 35,11 | 2,78% | 15.445,00 |
| 08.02.2024 | 33,36 | 34,46 | 33,36 | 34,16 | 2,34% | 5.914,00 |
| 07.02.2024 | 33,15 | 34,04 | 32,77 | 33,38 | -1,94% | 31.045,00 |
| 06.02.2024 | 34,54 | 35,22 | 33,81 | 34,04 | -1,33% | 13.728,00 |
| 05.02.2024 | 34,87 | 35,43 | 34,50 | 34,50 | -2,02% | 8.997,00 |
| 02.02.2024 | 35,32 | 36,48 | 34,42 | 35,21 | -1,40% | 17.737,00 |
| 01.02.2024 | 36,82 | 36,82 | 35,45 | 35,71 | -2,94% | 17.218,00 |
| 31.01.2024 | 38,00 | 38,30 | 36,46 | 36,79 | -4,64% | 7.672,00 |
| 30.01.2024 | 38,01 | 39,08 | 38,01 | 38,58 | -0,52% | 7.430,00 |
| 29.01.2024 | 39,15 | 39,68 | 38,21 | 38,78 | -1,97% | 9.568,00 |
| 26.01.2024 | 39,49 | 39,89 | 39,49 | 39,56 | 1,78% | 6.384,00 |
| 25.01.2024 | 37,39 | 38,89 | 37,39 | 38,87 | 1,07% | 11.585,00 |
| 24.01.2024 | 38,16 | 38,69 | 37,81 | 38,46 | 2,29% | 6.068,00 |
| 23.01.2024 | 38,99 | 39,22 | 37,52 | 37,60 | -2,44% | 11.436,00 |
| 22.01.2024 | 37,82 | 38,87 | 37,71 | 38,54 | 2,77% | 13.355,00 |
| 19.01.2024 | 37,51 | 37,89 | 36,79 | 37,50 | 0,54% | 11.347,00 |
| 18.01.2024 | 36,20 | 37,86 | 35,57 | 37,30 | 1,28% | 9.664,00 |
| 17.01.2024 | 36,20 | 37,08 | 35,70 | 36,83 | 2,48% | 18.776,00 |
| 16.01.2024 | 36,04 | 36,20 | 35,41 | 35,94 | -1,48% | 16.931,00 |
| 12.01.2024 | 37,71 | 37,71 | 36,16 | 36,48 | -2,20% | 11.179,00 |
| 11.01.2024 | 37,57 | 37,90 | 37,08 | 37,30 | -0,45% | 6.453,00 |
| 10.01.2024 | 37,45 | 37,72 | 37,05 | 37,47 | -1,39% | 10.616,00 |
| 09.01.2024 | 37,71 | 38,27 | 37,71 | 38,00 | -0,42% | 8.936,00 |
| 08.01.2024 | 37,90 | 38,43 | 37,11 | 38,16 | -0,10% | 27.005,00 |
| 05.01.2024 | 38,42 | 39,30 | 37,99 | 38,20 | -1,82% | 32.205,00 |
| 04.01.2024 | 39,12 | 39,49 | 38,85 | 38,91 | -0,03% | 8.166,00 |
| 03.01.2024 | 40,36 | 40,50 | 38,77 | 38,92 | -4,14% | 14.827,00 |
| 02.01.2024 | 39,68 | 40,64 | 39,68 | 40,60 | 1,25% | 16.740,00 |
| 29.12.2023 | 41,00 | 41,00 | 40,10 | 40,10 | -2,27% | 5.863,00 |
| 28.12.2023 | 40,45 | 41,03 | 40,45 | 41,03 | 1,33% | 8.769,00 |
| 27.12.2023 | 40,48 | 40,70 | 40,01 | 40,49 | 0,60% | 12.680,00 |
| 26.12.2023 | 39,64 | 40,67 | 38,88 | 40,25 | 1,51% | 15.168,00 |
| 22.12.2023 | 39,55 | 40,59 | 39,48 | 39,65 | 0,25% | 18.021,00 |
| 21.12.2023 | 39,29 | 39,96 | 38,20 | 39,55 | 1,15% | 22.266,00 |
| 20.12.2023 | 39,21 | 40,08 | 38,99 | 39,10 | -1,81% | 60.567,00 |
| 19.12.2023 | 39,48 | 39,93 | 39,38 | 39,82 | 0,33% | 20.856,00 |
| 18.12.2023 | 38,54 | 39,85 | 38,01 | 39,69 | 2,69% | 20.799,00 |
| 15.12.2023 | 37,01 | 38,74 | 36,22 | 38,65 | 4,86% | 69.545,00 |
| 14.12.2023 | 37,58 | 37,58 | 36,55 | 36,86 | -0,78% | 26.912,00 |
| 13.12.2023 | 35,46 | 37,15 | 35,36 | 37,15 | 5,78% | 19.368,00 |
| 12.12.2023 | 35,65 | 35,65 | 34,74 | 35,12 | -1,35% | 12.773,00 |
| 11.12.2023 | 35,92 | 36,10 | 35,17 | 35,60 | -0,92% | 19.187,00 |