50,910$
0,28%
Echtzeit-Aktienkurs 1st Source Corp
Bid:
Ask:
Aktienkurse zur 1st Source Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 50,58 | 50,99 | 50,22 | 50,96 | 0,37% | 41.535,00 |
| 23.04.2024 | 50,01 | 51,29 | 50,01 | 50,77 | 1,24% | 31.102,00 |
| 22.04.2024 | 49,81 | 50,63 | 49,81 | 50,15 | 0,28% | 44.401,00 |
| 19.04.2024 | 47,72 | 50,06 | 47,62 | 50,01 | 4,27% | 106.970,00 |
| 18.04.2024 | 47,71 | 48,36 | 47,30 | 47,96 | 0,63% | 40.253,00 |
| 17.04.2024 | 48,25 | 48,60 | 47,66 | 47,66 | -0,58% | 36.400,00 |
| 16.04.2024 | 48,24 | 48,43 | 47,80 | 47,94 | -1,50% | 34.601,00 |
| 15.04.2024 | 48,66 | 48,97 | 48,00 | 48,67 | 0,79% | 47.150,00 |
| 12.04.2024 | 47,98 | 48,51 | 47,94 | 48,29 | -0,31% | 96.803,00 |
| 11.04.2024 | 49,12 | 49,17 | 48,09 | 48,44 | -0,45% | 66.591,00 |
| 10.04.2024 | 49,98 | 49,98 | 48,13 | 48,66 | -4,68% | 60.621,00 |
| 09.04.2024 | 51,09 | 51,21 | 50,82 | 51,05 | 0,51% | 16.439,00 |
| 08.04.2024 | 50,44 | 51,05 | 50,44 | 50,79 | 0,91% | 23.621,00 |
| 05.04.2024 | 50,19 | 50,53 | 50,12 | 50,33 | -0,45% | 31.361,00 |
| 04.04.2024 | 50,44 | 51,24 | 50,34 | 50,56 | 1,08% | 31.122,00 |
| 03.04.2024 | 50,00 | 50,29 | 49,76 | 50,02 | -0,36% | 29.369,00 |
| 02.04.2024 | 50,86 | 51,30 | 50,01 | 50,20 | -2,64% | 50.442,00 |
| 01.04.2024 | 52,37 | 52,37 | 51,11 | 51,56 | -1,64% | 32.630,00 |
| 28.03.2024 | 51,44 | 52,60 | 51,43 | 52,42 | 1,79% | 113.371,00 |
| 27.03.2024 | 50,14 | 51,58 | 50,14 | 51,50 | 2,73% | 40.675,00 |
| 26.03.2024 | 50,05 | 50,37 | 49,63 | 50,13 | 0,70% | 41.748,00 |
| 25.03.2024 | 50,16 | 50,70 | 49,64 | 49,78 | -0,94% | 40.069,00 |
| 22.03.2024 | 51,02 | 51,02 | 50,09 | 50,25 | -1,26% | 28.755,00 |
| 21.03.2024 | 51,05 | 51,16 | 50,41 | 50,89 | 0,35% | 33.470,00 |
| 20.03.2024 | 48,94 | 51,24 | 48,76 | 50,71 | 4,04% | 54.802,00 |
| 19.03.2024 | 48,84 | 49,51 | 48,32 | 48,74 | 0,10% | 71.878,00 |
| 18.03.2024 | 49,58 | 49,83 | 48,36 | 48,69 | -2,09% | 99.828,00 |
| 15.03.2024 | 49,21 | 50,51 | 49,21 | 49,73 | 0,30% | 276.416,00 |
| 14.03.2024 | 50,82 | 50,82 | 49,21 | 49,58 | -2,42% | 53.864,00 |
| 13.03.2024 | 51,00 | 52,19 | 50,61 | 50,81 | -0,78% | 37.766,00 |
| 12.03.2024 | 51,62 | 51,87 | 50,59 | 51,21 | -1,10% | 39.801,00 |
| 11.03.2024 | 51,50 | 52,67 | 51,33 | 51,78 | 0,62% | 49.098,00 |
| 08.03.2024 | 51,94 | 52,44 | 51,45 | 51,46 | -0,73% | 66.547,00 |
| 07.03.2024 | 52,07 | 52,61 | 51,62 | 51,84 | 0,23% | 51.785,00 |
| 06.03.2024 | 51,83 | 52,41 | 50,80 | 51,72 | -0,12% | 62.518,00 |
| 05.03.2024 | 51,11 | 52,51 | 51,11 | 51,78 | 1,05% | 50.056,00 |
| 04.03.2024 | 48,99 | 51,65 | 48,99 | 51,24 | 5,41% | 84.204,00 |
| 01.03.2024 | 49,49 | 49,49 | 48,33 | 48,61 | -2,06% | 78.926,00 |
| 29.02.2024 | 49,77 | 50,45 | 49,15 | 49,63 | 1,47% | 28.018,00 |
| 28.02.2024 | 49,13 | 49,44 | 48,79 | 48,91 | -1,03% | 31.656,00 |
| 27.02.2024 | 49,92 | 50,45 | 49,11 | 49,42 | -0,62% | 43.241,00 |
| 26.02.2024 | 49,60 | 49,95 | 49,09 | 49,73 | 0,04% | 66.247,00 |
| 23.02.2024 | 49,90 | 50,44 | 49,71 | 49,71 | -0,72% | 38.699,00 |
| 22.02.2024 | 50,13 | 50,38 | 49,65 | 50,07 | -0,48% | 35.920,00 |
| 21.02.2024 | 50,40 | 50,56 | 50,00 | 50,31 | -0,20% | 32.487,00 |
| 20.02.2024 | 50,26 | 51,08 | 50,05 | 50,41 | -0,79% | 36.948,00 |
| 16.02.2024 | 51,30 | 51,59 | 50,46 | 50,81 | -1,82% | 48.870,00 |
| 15.02.2024 | 50,44 | 52,21 | 50,07 | 51,75 | 3,71% | 52.658,00 |
| 14.02.2024 | 49,70 | 50,14 | 49,08 | 49,90 | 1,44% | 36.049,00 |
| 13.02.2024 | 50,33 | 50,95 | 48,65 | 49,19 | -5,19% | 80.273,00 |
| 12.02.2024 | 50,80 | 52,61 | 50,80 | 51,88 | 1,71% | 38.519,00 |
| 09.02.2024 | 50,24 | 51,16 | 49,57 | 51,01 | 2,22% | 51.873,00 |
| 08.02.2024 | 49,61 | 49,91 | 49,23 | 49,90 | 0,73% | 92.224,00 |
| 07.02.2024 | 50,17 | 50,17 | 48,59 | 49,54 | -0,60% | 42.280,00 |
| 06.02.2024 | 49,96 | 50,72 | 49,74 | 49,84 | -0,20% | 73.848,00 |
| 05.02.2024 | 50,42 | 50,61 | 49,63 | 49,94 | -2,10% | 36.940,00 |
| 02.02.2024 | 50,80 | 51,54 | 49,98 | 51,01 | -1,60% | 70.813,00 |
| 01.02.2024 | 52,72 | 52,72 | 50,41 | 51,84 | -0,82% | 51.840,00 |
| 31.01.2024 | 54,71 | 55,10 | 52,27 | 52,27 | -4,51% | 86.877,00 |
| 30.01.2024 | 54,09 | 54,75 | 53,70 | 54,74 | 0,81% | 53.717,00 |
| 29.01.2024 | 53,77 | 54,30 | 53,53 | 54,30 | 1,04% | 33.067,00 |
| 26.01.2024 | 53,89 | 54,03 | 53,30 | 53,74 | 0,43% | 39.753,00 |
| 25.01.2024 | 54,41 | 54,50 | 53,09 | 53,51 | -0,43% | 55.139,00 |
| 24.01.2024 | 53,81 | 54,38 | 53,46 | 53,74 | 1,07% | 46.341,00 |
| 23.01.2024 | 54,82 | 54,82 | 52,94 | 53,17 | -2,39% | 82.342,00 |
| 22.01.2024 | 54,00 | 54,97 | 53,99 | 54,47 | 2,46% | 98.043,00 |
| 19.01.2024 | 50,69 | 53,54 | 49,16 | 53,16 | 4,79% | 120.152,00 |
| 18.01.2024 | 51,21 | 51,40 | 49,98 | 50,73 | -0,22% | 42.290,00 |
| 17.01.2024 | 49,68 | 50,85 | 49,68 | 50,84 | 1,19% | 64.738,00 |
| 16.01.2024 | 51,19 | 51,29 | 49,98 | 50,24 | -2,86% | 103.506,00 |
| 12.01.2024 | 52,48 | 52,57 | 51,08 | 51,72 | -0,50% | 37.577,00 |
| 11.01.2024 | 51,96 | 52,13 | 51,11 | 51,98 | -0,35% | 52.691,00 |
| 10.01.2024 | 52,06 | 52,33 | 51,59 | 52,16 | -0,19% | 22.537,00 |
| 09.01.2024 | 52,40 | 52,55 | 51,82 | 52,26 | -0,78% | 30.026,00 |
| 08.01.2024 | 52,83 | 52,92 | 52,06 | 52,67 | -0,02% | 29.843,00 |
| 05.01.2024 | 52,51 | 53,20 | 52,44 | 52,68 | 0,19% | 85.104,00 |
| 04.01.2024 | 52,75 | 54,01 | 52,43 | 52,58 | 0,02% | 68.405,00 |
| 03.01.2024 | 54,36 | 54,43 | 52,37 | 52,57 | -3,59% | 89.860,00 |
| 02.01.2024 | 54,56 | 55,25 | 53,79 | 54,53 | -0,76% | 43.118,00 |
| 29.12.2023 | 55,48 | 55,53 | 54,93 | 54,95 | -1,33% | 49.831,00 |
| 28.12.2023 | 55,48 | 55,75 | 55,25 | 55,69 | 0,04% | 34.092,00 |
| 27.12.2023 | 55,91 | 55,95 | 55,56 | 55,67 | -0,23% | 26.162,00 |
| 26.12.2023 | 55,44 | 55,94 | 55,32 | 55,80 | 1,23% | 50.517,00 |
| 22.12.2023 | 55,31 | 55,79 | 55,02 | 55,12 | 0,27% | 47.253,00 |
| 21.12.2023 | 54,89 | 54,97 | 54,19 | 54,97 | 0,81% | 56.340,00 |
| 20.12.2023 | 55,20 | 56,59 | 54,27 | 54,53 | -1,46% | 80.616,00 |
| 19.12.2023 | 54,56 | 55,40 | 54,26 | 55,34 | 2,07% | 63.030,00 |
| 18.12.2023 | 53,81 | 54,36 | 53,29 | 54,22 | 0,76% | 109.873,00 |
| 15.12.2023 | 54,51 | 54,83 | 53,55 | 53,81 | -0,63% | 155.577,00 |
| 14.12.2023 | 53,85 | 55,00 | 53,49 | 54,15 | 1,25% | 133.468,00 |
| 13.12.2023 | 51,26 | 53,63 | 50,93 | 53,48 | 4,92% | 101.973,00 |
| 12.12.2023 | 51,50 | 51,62 | 50,87 | 50,97 | -0,59% | 47.969,00 |
| 11.12.2023 | 50,90 | 51,47 | 50,90 | 51,27 | 0,65% | 44.185,00 |
| 08.12.2023 | 50,51 | 51,28 | 50,51 | 50,94 | 0,64% | 50.647,00 |
| 07.12.2023 | 50,07 | 50,62 | 49,58 | 50,62 | 1,53% | 42.628,00 |
| 06.12.2023 | 50,37 | 51,03 | 49,67 | 49,85 | -0,68% | 57.592,00 |
| 05.12.2023 | 50,83 | 50,97 | 49,95 | 50,19 | -1,39% | 46.774,00 |
| 04.12.2023 | 49,84 | 50,90 | 49,84 | 50,90 | 1,84% | 63.680,00 |
| 01.12.2023 | 48,07 | 49,98 | 48,07 | 49,98 | 3,41% | 105.797,00 |
| 30.11.2023 | 48,75 | 48,89 | 48,30 | 48,33 | -0,58% | 37.878,00 |