31,520$
0,45%
Echtzeit-Aktienkurs First Mid Bancshares
Bid:
Ask:
Aktienkurse zur First Mid Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 31,19 | 31,56 | 31,15 | 31,51 | 0,41% | 30.892,00 |
| 25.04.2024 | 31,84 | 31,84 | 30,43 | 31,38 | -1,20% | 57.044,00 |
| 24.04.2024 | 31,26 | 31,80 | 31,13 | 31,76 | 0,38% | 47.222,00 |
| 23.04.2024 | 31,20 | 31,77 | 30,83 | 31,64 | 1,70% | 20.616,00 |
| 22.04.2024 | 31,02 | 31,32 | 30,70 | 31,11 | -0,06% | 31.096,00 |
| 19.04.2024 | 29,68 | 31,23 | 29,68 | 31,13 | 4,36% | 74.177,00 |
| 18.04.2024 | 29,22 | 29,83 | 29,00 | 29,83 | 1,74% | 48.529,00 |
| 17.04.2024 | 29,29 | 29,79 | 29,03 | 29,32 | -0,24% | 49.340,00 |
| 16.04.2024 | 29,38 | 29,54 | 28,86 | 29,39 | -0,51% | 23.297,00 |
| 15.04.2024 | 29,92 | 29,98 | 29,24 | 29,54 | -0,34% | 46.290,00 |
| 12.04.2024 | 29,20 | 29,64 | 29,15 | 29,64 | 0,61% | 38.228,00 |
| 11.04.2024 | 29,89 | 29,89 | 29,18 | 29,46 | -0,10% | 28.569,00 |
| 10.04.2024 | 30,60 | 31,20 | 28,86 | 29,49 | -5,93% | 57.273,00 |
| 09.04.2024 | 31,09 | 31,44 | 31,09 | 31,35 | -0,19% | 45.044,00 |
| 08.04.2024 | 31,25 | 31,53 | 30,90 | 31,41 | 1,36% | 34.214,00 |
| 05.04.2024 | 31,01 | 31,18 | 30,85 | 30,99 | -0,64% | 27.443,00 |
| 04.04.2024 | 31,52 | 31,65 | 31,11 | 31,19 | 0,42% | 21.524,00 |
| 03.04.2024 | 30,99 | 31,43 | 30,99 | 31,06 | -0,42% | 37.610,00 |
| 02.04.2024 | 31,46 | 31,70 | 31,13 | 31,19 | -1,95% | 50.550,00 |
| 01.04.2024 | 32,37 | 32,45 | 31,65 | 31,81 | -2,66% | 57.385,00 |
| 28.03.2024 | 32,31 | 32,92 | 31,97 | 32,68 | 0,96% | 86.373,00 |
| 27.03.2024 | 31,42 | 32,37 | 31,42 | 32,37 | 3,58% | 80.990,00 |
| 26.03.2024 | 31,73 | 31,98 | 31,23 | 31,25 | -1,23% | 37.253,00 |
| 25.03.2024 | 31,83 | 32,17 | 31,54 | 31,64 | -0,03% | 37.880,00 |
| 22.03.2024 | 31,68 | 31,68 | 31,03 | 31,65 | -0,09% | 65.963,00 |
| 21.03.2024 | 31,24 | 31,87 | 31,00 | 31,68 | 1,70% | 78.784,00 |
| 20.03.2024 | 29,77 | 31,42 | 29,60 | 31,15 | 3,97% | 49.336,00 |
| 19.03.2024 | 29,52 | 30,19 | 29,52 | 29,96 | 1,46% | 77.926,00 |
| 18.03.2024 | 30,02 | 30,08 | 29,48 | 29,53 | -1,70% | 56.079,00 |
| 15.03.2024 | 29,57 | 30,60 | 29,57 | 30,04 | 0,94% | 172.787,00 |
| 14.03.2024 | 30,40 | 30,40 | 29,50 | 29,76 | -2,65% | 35.665,00 |
| 13.03.2024 | 30,51 | 31,12 | 30,41 | 30,57 | -0,23% | 25.317,00 |
| 12.03.2024 | 30,88 | 30,88 | 30,32 | 30,64 | -0,39% | 23.452,00 |
| 11.03.2024 | 30,73 | 30,93 | 30,54 | 30,76 | -0,74% | 19.679,00 |
| 08.03.2024 | 31,14 | 32,12 | 30,91 | 30,99 | 0,91% | 41.004,00 |
| 07.03.2024 | 30,99 | 31,33 | 30,56 | 30,71 | -0,10% | 30.311,00 |
| 06.03.2024 | 30,91 | 32,16 | 30,10 | 30,74 | -0,49% | 47.698,00 |
| 05.03.2024 | 30,33 | 31,18 | 30,33 | 30,89 | 1,05% | 51.831,00 |
| 04.03.2024 | 30,34 | 31,43 | 30,31 | 30,57 | 1,53% | 50.748,00 |
| 01.03.2024 | 30,27 | 30,35 | 29,56 | 30,11 | -0,86% | 53.918,00 |
| 29.02.2024 | 30,37 | 31,47 | 29,93 | 30,37 | 1,78% | 27.827,00 |
| 28.02.2024 | 29,73 | 30,09 | 29,73 | 29,84 | -0,47% | 31.495,00 |
| 27.02.2024 | 30,21 | 30,49 | 29,85 | 29,98 | -0,07% | 28.230,00 |
| 26.02.2024 | 30,15 | 30,37 | 29,66 | 30,00 | -0,92% | 37.859,00 |
| 23.02.2024 | 29,90 | 30,62 | 29,81 | 30,28 | 0,80% | 24.321,00 |
| 22.02.2024 | 30,30 | 31,62 | 29,92 | 30,04 | -1,15% | 52.430,00 |
| 21.02.2024 | 30,56 | 30,56 | 30,12 | 30,39 | -1,17% | 45.081,00 |
| 20.02.2024 | 30,64 | 31,28 | 30,36 | 30,75 | -0,87% | 29.424,00 |
| 16.02.2024 | 31,38 | 31,63 | 31,00 | 31,02 | -1,77% | 43.926,00 |
| 15.02.2024 | 30,85 | 31,83 | 30,71 | 31,58 | 2,73% | 63.679,00 |
| 14.02.2024 | 30,61 | 30,78 | 30,13 | 30,74 | 1,79% | 55.534,00 |
| 13.02.2024 | 31,26 | 31,26 | 29,91 | 30,20 | -6,18% | 97.347,00 |
| 12.02.2024 | 31,35 | 32,51 | 31,35 | 32,19 | 2,68% | 61.319,00 |
| 09.02.2024 | 30,88 | 31,42 | 30,48 | 31,35 | 2,32% | 49.151,00 |
| 08.02.2024 | 30,45 | 30,70 | 30,22 | 30,64 | 0,79% | 39.614,00 |
| 07.02.2024 | 30,83 | 30,83 | 29,60 | 30,40 | -1,17% | 42.826,00 |
| 06.02.2024 | 30,72 | 30,95 | 30,38 | 30,76 | 0,16% | 66.732,00 |
| 05.02.2024 | 30,48 | 30,85 | 30,20 | 30,71 | -0,39% | 60.651,00 |
| 02.02.2024 | 30,70 | 31,58 | 30,65 | 30,83 | -1,19% | 55.094,00 |
| 01.02.2024 | 31,74 | 32,56 | 30,16 | 31,20 | -0,86% | 68.933,00 |
| 31.01.2024 | 32,72 | 32,82 | 31,47 | 31,47 | -4,98% | 105.597,00 |
| 30.01.2024 | 33,21 | 33,38 | 32,91 | 33,12 | -1,13% | 75.096,00 |
| 29.01.2024 | 33,05 | 33,54 | 32,13 | 33,50 | 1,33% | 77.617,00 |
| 26.01.2024 | 33,94 | 34,00 | 32,54 | 33,06 | -1,64% | 50.714,00 |
| 25.01.2024 | 33,62 | 34,48 | 32,50 | 33,61 | 1,11% | 103.873,00 |
| 24.01.2024 | 33,35 | 33,41 | 32,96 | 33,24 | 0,88% | 33.328,00 |
| 23.01.2024 | 33,75 | 33,91 | 32,00 | 32,95 | -1,55% | 42.096,00 |
| 22.01.2024 | 32,76 | 33,56 | 32,66 | 33,47 | 3,05% | 53.800,00 |
| 19.01.2024 | 32,67 | 32,67 | 31,88 | 32,48 | 0,12% | 53.003,00 |
| 18.01.2024 | 32,18 | 32,45 | 32,05 | 32,44 | 0,96% | 43.434,00 |
| 17.01.2024 | 31,40 | 32,23 | 31,40 | 32,13 | 0,82% | 71.041,00 |
| 16.01.2024 | 32,20 | 32,38 | 31,62 | 31,87 | -2,18% | 66.031,00 |
| 12.01.2024 | 33,02 | 33,31 | 32,30 | 32,58 | -0,82% | 57.895,00 |
| 11.01.2024 | 32,92 | 33,38 | 32,36 | 32,85 | -0,58% | 53.224,00 |
| 10.01.2024 | 32,98 | 33,24 | 32,75 | 33,04 | -0,21% | 48.994,00 |
| 09.01.2024 | 33,33 | 33,33 | 32,88 | 33,11 | -1,66% | 43.526,00 |
| 08.01.2024 | 33,56 | 33,83 | 33,26 | 33,67 | -0,27% | 37.091,00 |
| 05.01.2024 | 33,50 | 34,26 | 33,50 | 33,76 | 0,06% | 69.248,00 |
| 04.01.2024 | 33,87 | 34,21 | 33,60 | 33,74 | -0,21% | 43.432,00 |
| 03.01.2024 | 34,43 | 34,79 | 33,72 | 33,81 | -2,11% | 59.210,00 |
| 02.01.2024 | 34,14 | 35,26 | 33,86 | 34,54 | -0,35% | 63.428,00 |
| 29.12.2023 | 35,32 | 35,32 | 34,58 | 34,66 | -1,98% | 46.356,00 |
| 28.12.2023 | 35,59 | 35,83 | 35,25 | 35,36 | -1,04% | 62.753,00 |
| 27.12.2023 | 35,47 | 35,75 | 35,03 | 35,73 | 1,28% | 49.958,00 |
| 26.12.2023 | 34,60 | 35,32 | 34,40 | 35,28 | 1,97% | 51.947,00 |
| 22.12.2023 | 34,46 | 34,99 | 30,74 | 34,60 | 0,87% | 63.660,00 |
| 21.12.2023 | 34,52 | 34,64 | 34,06 | 34,30 | -0,41% | 85.870,00 |
| 20.12.2023 | 35,00 | 35,58 | 34,38 | 34,44 | -1,63% | 131.801,00 |
| 19.12.2023 | 34,66 | 35,10 | 34,45 | 35,01 | 1,71% | 121.655,00 |
| 18.12.2023 | 34,71 | 34,80 | 34,27 | 34,42 | -0,66% | 130.227,00 |
| 15.12.2023 | 34,83 | 35,07 | 34,38 | 34,65 | -0,17% | 792.544,00 |
| 14.12.2023 | 34,82 | 35,72 | 34,37 | 34,71 | 1,61% | 169.790,00 |
| 13.12.2023 | 32,23 | 34,27 | 32,17 | 34,16 | 5,76% | 175.355,00 |
| 12.12.2023 | 32,45 | 32,45 | 32,15 | 32,30 | 0,00% | 63.436,00 |
| 11.12.2023 | 32,37 | 32,49 | 32,04 | 32,30 | -0,06% | 68.461,00 |
| 08.12.2023 | 32,20 | 32,53 | 32,20 | 32,32 | 0,81% | 81.331,00 |
| 07.12.2023 | 31,89 | 32,30 | 31,80 | 32,06 | 0,41% | 82.830,00 |
| 06.12.2023 | 32,23 | 32,92 | 31,85 | 31,93 | -0,22% | 75.229,00 |
| 05.12.2023 | 32,27 | 32,35 | 31,96 | 32,00 | -0,84% | 48.023,00 |
| 04.12.2023 | 31,68 | 32,39 | 31,68 | 32,27 | 1,80% | 110.986,00 |