Echtzeit-Aktienkurs First Defiance Financial Corp
Bid:
Ask:
Aktienkurse zur First Defiance Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2020 | 18,68 | 18,86 | 17,73 | 18,12 | -1,47% | 502.733,00 |
| 18.06.2020 | 17,84 | 18,56 | 17,84 | 18,39 | 1,77% | 89.047,00 |
| 17.06.2020 | 19,48 | 19,48 | 17,93 | 18,07 | -1,31% | 115.591,00 |
| 16.06.2020 | 18,60 | 18,73 | 17,71 | 18,31 | 3,45% | 51.408,00 |
| 15.06.2020 | 16,16 | 18,22 | 16,16 | 17,70 | 4,49% | 79.964,00 |
| 12.06.2020 | 17,87 | 17,98 | 16,35 | 16,94 | -0,38% | 70.195,00 |
| 11.06.2020 | 17,33 | 17,33 | 16,51 | 17,01 | -7,13% | 100.918,00 |
| 10.06.2020 | 19,46 | 19,46 | 18,31 | 18,31 | -6,82% | 53.279,00 |
| 09.06.2020 | 19,75 | 19,97 | 19,15 | 19,65 | -1,40% | 73.859,00 |
| 08.06.2020 | 20,50 | 20,83 | 19,82 | 19,93 | -0,90% | 127.099,00 |
| 05.06.2020 | 19,23 | 20,84 | 19,23 | 20,11 | 12,03% | 162.338,00 |
| 04.06.2020 | 17,52 | 17,96 | 17,40 | 17,95 | 1,30% | 68.005,00 |
| 03.06.2020 | 17,06 | 18,03 | 17,06 | 17,72 | 6,49% | 55.158,00 |
| 02.06.2020 | 16,37 | 16,93 | 16,33 | 16,64 | 3,16% | 59.127,00 |
| 01.06.2020 | 16,71 | 16,91 | 16,11 | 16,13 | -2,89% | 111.999,00 |
| 29.05.2020 | 16,59 | 16,85 | 16,25 | 16,61 | -2,01% | 174.204,00 |
| 28.05.2020 | 18,48 | 18,48 | 16,83 | 16,95 | -6,04% | 58.050,00 |
| 27.05.2020 | 16,97 | 18,21 | 16,82 | 18,04 | 9,47% | 69.561,00 |
| 26.05.2020 | 16,49 | 16,68 | 16,10 | 16,48 | 5,17% | 69.958,00 |
| 22.05.2020 | 16,11 | 16,11 | 15,44 | 15,67 | -0,95% | 43.727,00 |
| 21.05.2020 | 15,99 | 16,18 | 15,79 | 15,82 | -1,19% | 50.656,00 |
| 20.05.2020 | 15,48 | 16,01 | 15,44 | 16,01 | 5,26% | 83.554,00 |
| 19.05.2020 | 15,81 | 15,81 | 15,20 | 15,21 | -4,76% | 55.302,00 |
| 18.05.2020 | 14,58 | 16,06 | 14,58 | 15,97 | 14,89% | 91.784,00 |
| 15.05.2020 | 13,61 | 13,91 | 13,46 | 13,90 | 1,31% | 48.735,00 |
| 14.05.2020 | 13,42 | 13,93 | 12,81 | 13,72 | -1,93% | 50.903,00 |
| 13.05.2020 | 14,18 | 14,18 | 13,56 | 13,99 | -2,98% | 77.903,00 |
| 12.05.2020 | 15,26 | 15,37 | 14,40 | 14,42 | -5,63% | 69.773,00 |
| 11.05.2020 | 16,00 | 16,00 | 15,11 | 15,28 | -6,94% | 102.523,00 |
| 08.05.2020 | 15,87 | 16,48 | 15,70 | 16,42 | 6,55% | 45.746,00 |
| 07.05.2020 | 15,26 | 15,81 | 15,26 | 15,41 | 2,87% | 51.842,00 |
| 06.05.2020 | 15,80 | 15,91 | 14,94 | 14,98 | -5,13% | 41.342,00 |
| 05.05.2020 | 17,11 | 17,25 | 15,76 | 15,79 | -5,45% | 60.027,00 |
| 04.05.2020 | 16,87 | 16,87 | 16,25 | 16,70 | -2,45% | 57.239,00 |
| 01.05.2020 | 16,81 | 17,15 | 16,68 | 17,12 | -1,50% | 101.737,00 |
| 30.04.2020 | 17,20 | 17,80 | 16,86 | 17,38 | -2,52% | 106.499,00 |
| 29.04.2020 | 16,46 | 18,29 | 16,46 | 17,83 | 5,07% | 99.864,00 |
| 28.04.2020 | 17,05 | 17,08 | 16,43 | 16,97 | 4,30% | 68.188,00 |
| 27.04.2020 | 14,73 | 16,55 | 14,73 | 16,27 | 10,45% | 61.182,00 |
| 24.04.2020 | 14,34 | 14,96 | 14,32 | 14,73 | 2,79% | 38.700,00 |
| 23.04.2020 | 14,16 | 15,12 | 14,16 | 14,33 | 2,43% | 84.995,00 |
| 22.04.2020 | 14,53 | 14,55 | 13,71 | 13,99 | -1,76% | 62.314,00 |
| 21.04.2020 | 14,05 | 14,52 | 13,93 | 14,24 | -5,57% | 46.733,00 |
| 17.04.2020 | 14,52 | 15,44 | 14,52 | 15,08 | 8,72% | 73.521,00 |
| 16.04.2020 | 14,40 | 14,53 | 13,61 | 13,87 | -3,68% | 62.621,00 |
| 15.04.2020 | 14,39 | 14,70 | 14,07 | 14,40 | -3,36% | 93.414,00 |
| 14.04.2020 | 16,22 | 16,25 | 14,61 | 14,90 | -5,52% | 66.290,00 |
| 13.04.2020 | 16,41 | 16,41 | 15,50 | 15,77 | -5,00% | 124.741,00 |
| 09.04.2020 | 15,17 | 16,73 | 15,17 | 16,60 | 13,23% | 149.454,00 |
| 08.04.2020 | 13,90 | 15,18 | 13,85 | 14,66 | 7,71% | 77.637,00 |
| 07.04.2020 | 13,99 | 14,66 | 13,41 | 13,61 | 0,37% | 87.441,00 |
| 06.04.2020 | 13,53 | 13,83 | 13,21 | 13,56 | 4,71% | 59.467,00 |
| 03.04.2020 | 13,48 | 13,48 | 12,57 | 12,95 | -4,43% | 109.763,00 |
| 02.04.2020 | 13,00 | 13,77 | 13,00 | 13,55 | 3,67% | 48.525,00 |
| 01.04.2020 | 14,04 | 14,05 | 13,01 | 13,07 | -11,33% | 90.604,00 |
| 31.03.2020 | 14,40 | 14,87 | 14,13 | 14,74 | 2,43% | 131.681,00 |
| 30.03.2020 | 14,82 | 15,18 | 14,04 | 14,39 | -3,03% | 114.179,00 |
| 27.03.2020 | 15,13 | 15,88 | 14,78 | 14,84 | -6,08% | 111.137,00 |
| 26.03.2020 | 14,34 | 15,98 | 14,16 | 15,80 | 11,27% | 109.378,00 |
| 25.03.2020 | 13,55 | 14,76 | 13,30 | 14,20 | 5,26% | 106.114,00 |
| 24.03.2020 | 12,24 | 13,74 | 12,24 | 13,49 | 8,70% | 105.259,00 |
| 23.03.2020 | 12,40 | 12,76 | 11,44 | 12,41 | -2,82% | 99.565,00 |
| 20.03.2020 | 14,20 | 15,08 | 12,59 | 12,77 | -5,13% | 228.332,00 |
| 19.03.2020 | 11,50 | 13,68 | 11,46 | 13,46 | 17,04% | 97.086,00 |
| 18.03.2020 | 15,01 | 15,01 | 10,99 | 11,50 | -26,42% | 127.914,00 |
| 17.03.2020 | 16,35 | 16,60 | 14,81 | 15,63 | -0,51% | 109.896,00 |
| 16.03.2020 | 17,21 | 17,56 | 15,43 | 15,71 | -18,30% | 97.765,00 |
| 13.03.2020 | 19,66 | 19,74 | 18,03 | 19,23 | 3,89% | 123.702,00 |
| 12.03.2020 | 19,74 | 20,54 | 18,45 | 18,51 | -11,52% | 128.964,00 |
| 11.03.2020 | 22,07 | 22,07 | 20,78 | 20,92 | -6,65% | 108.296,00 |
| 10.03.2020 | 22,45 | 22,48 | 21,49 | 22,41 | 2,56% | 95.078,00 |
| 09.03.2020 | 23,26 | 23,31 | 21,84 | 21,85 | -10,96% | 104.869,00 |
| 06.03.2020 | 24,45 | 25,01 | 24,07 | 24,54 | -1,37% | 142.320,00 |
| 05.03.2020 | 24,81 | 25,25 | 24,39 | 24,88 | -2,12% | 100.341,00 |
| 04.03.2020 | 25,56 | 25,62 | 24,59 | 25,42 | 0,75% | 109.641,00 |
| 03.03.2020 | 25,61 | 25,98 | 24,80 | 25,23 | -2,02% | 112.587,00 |
| 02.03.2020 | 23,93 | 25,83 | 23,90 | 25,75 | 7,67% | 92.850,00 |
| 28.02.2020 | 23,79 | 24,26 | 23,17 | 23,92 | -1,87% | 263.601,00 |
| 27.02.2020 | 25,37 | 25,62 | 24,36 | 24,37 | -5,40% | 76.614,00 |
| 26.02.2020 | 26,25 | 26,63 | 25,75 | 25,76 | -1,60% | 57.695,00 |
| 25.02.2020 | 27,76 | 27,76 | 25,98 | 26,18 | -5,90% | 97.619,00 |
| 24.02.2020 | 27,57 | 27,83 | 27,26 | 27,82 | -1,21% | 75.744,00 |
| 21.02.2020 | 28,31 | 28,49 | 28,06 | 28,16 | 0,11% | 65.473,00 |
| 20.02.2020 | 27,81 | 28,32 | 27,77 | 28,13 | 1,30% | 73.435,00 |
| 19.02.2020 | 27,92 | 28,03 | 27,51 | 27,77 | 0,18% | 47.327,00 |
| 18.02.2020 | 28,03 | 28,03 | 27,64 | 27,72 | -1,49% | 23.695,00 |
| 14.02.2020 | 28,49 | 28,50 | 28,08 | 28,14 | -1,23% | 18.762,00 |
| 13.02.2020 | 28,63 | 28,78 | 28,36 | 28,49 | -1,42% | 26.000,00 |
| 12.02.2020 | 28,61 | 28,98 | 28,32 | 28,90 | 1,90% | 57.738,00 |
| 11.02.2020 | 28,54 | 28,84 | 28,30 | 28,36 | 0,04% | 61.302,00 |
| 10.02.2020 | 28,39 | 28,82 | 28,34 | 28,35 | -1,39% | 36.156,00 |
| 07.02.2020 | 29,03 | 29,04 | 28,70 | 28,75 | -0,90% | 38.269,00 |
| 06.02.2020 | 29,91 | 29,98 | 28,97 | 29,01 | -3,17% | 52.249,00 |
| 05.02.2020 | 29,94 | 30,11 | 29,63 | 29,96 | 0,94% | 63.072,00 |
| 04.02.2020 | 31,29 | 31,39 | 29,60 | 29,68 | -4,41% | 74.599,00 |
| 03.02.2020 | 29,54 | 31,10 | 29,54 | 31,05 | 5,65% | 105.599,00 |
| 31.01.2020 | 30,24 | 30,24 | 29,15 | 29,39 | -2,97% | 303.221,00 |
| 30.01.2020 | 29,99 | 30,29 | 29,85 | 30,29 | 0,70% | 50.663,00 |
| 29.01.2020 | 30,71 | 30,71 | 30,02 | 30,08 | -2,18% | 32.171,00 |
| 28.01.2020 | 31,37 | 31,37 | 30,63 | 30,75 | -1,47% | 26.444,00 |