22,590$
Echtzeit-Aktienkurs First United Corp
Bid:
Ask:
Aktienkurse zur First United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 22,59 | 22,88 | 22,57 | 22,57 | -0,04% | 17.528,00 |
| 30.04.2024 | 22,52 | 22,75 | 22,50 | 22,58 | -0,27% | 38.874,00 |
| 29.04.2024 | 22,69 | 22,79 | 22,54 | 22,64 | 0,53% | 23.132,00 |
| 26.04.2024 | 22,21 | 22,67 | 22,13 | 22,52 | 1,08% | 29.574,00 |
| 25.04.2024 | 22,18 | 22,35 | 22,03 | 22,28 | 0,36% | 38.046,00 |
| 24.04.2024 | 22,00 | 22,32 | 21,97 | 22,20 | -0,31% | 48.647,00 |
| 23.04.2024 | 22,27 | 22,42 | 22,11 | 22,27 | 0,04% | 14.556,00 |
| 22.04.2024 | 22,19 | 22,37 | 22,12 | 22,26 | 0,36% | 28.134,00 |
| 19.04.2024 | 22,28 | 22,54 | 22,13 | 22,18 | 0,36% | 25.296,00 |
| 18.04.2024 | 21,95 | 22,15 | 21,90 | 22,10 | 0,36% | 59.629,00 |
| 17.04.2024 | 21,94 | 22,25 | 21,90 | 22,02 | 0,05% | 28.393,00 |
| 16.04.2024 | 22,44 | 22,44 | 21,72 | 22,01 | -1,34% | 17.572,00 |
| 15.04.2024 | 22,35 | 22,49 | 22,07 | 22,31 | -0,58% | 26.621,00 |
| 12.04.2024 | 22,57 | 22,58 | 22,28 | 22,44 | 0,18% | 16.555,00 |
| 11.04.2024 | 22,47 | 22,65 | 22,25 | 22,40 | -0,58% | 20.626,00 |
| 10.04.2024 | 22,59 | 22,59 | 22,08 | 22,53 | -0,31% | 17.541,00 |
| 09.04.2024 | 22,45 | 22,88 | 22,45 | 22,60 | 0,22% | 10.847,00 |
| 08.04.2024 | 22,69 | 22,69 | 22,28 | 22,55 | 0,04% | 29.737,00 |
| 05.04.2024 | 22,50 | 22,76 | 22,40 | 22,54 | 0,18% | 9.140,00 |
| 04.04.2024 | 22,79 | 22,82 | 22,42 | 22,50 | -0,44% | 9.377,00 |
| 03.04.2024 | 22,83 | 22,88 | 22,55 | 22,60 | -0,88% | 24.661,00 |
| 02.04.2024 | 22,60 | 23,08 | 22,45 | 22,80 | -0,07% | 16.953,00 |
| 01.04.2024 | 22,82 | 23,06 | 22,61 | 22,82 | -0,41% | 10.056,00 |
| 28.03.2024 | 22,68 | 23,10 | 22,55 | 22,91 | 1,28% | 10.168,00 |
| 27.03.2024 | 22,78 | 22,78 | 22,45 | 22,62 | -0,22% | 26.052,00 |
| 26.03.2024 | 22,60 | 22,88 | 21,90 | 22,67 | -0,13% | 8.757,00 |
| 25.03.2024 | 22,44 | 22,94 | 22,40 | 22,70 | 0,27% | 23.635,00 |
| 22.03.2024 | 22,55 | 22,67 | 21,81 | 22,64 | 0,40% | 11.865,00 |
| 21.03.2024 | 22,60 | 22,95 | 22,41 | 22,55 | 0,09% | 21.200,00 |
| 20.03.2024 | 21,92 | 22,53 | 21,79 | 22,53 | 3,30% | 48.147,00 |
| 19.03.2024 | 21,70 | 21,97 | 21,70 | 21,81 | 0,05% | 24.183,00 |
| 18.03.2024 | 22,01 | 22,05 | 21,71 | 21,80 | -0,32% | 17.207,00 |
| 15.03.2024 | 21,94 | 22,10 | 21,70 | 21,87 | 0,37% | 35.908,00 |
| 14.03.2024 | 22,05 | 22,05 | 21,78 | 21,79 | -0,95% | 17.607,00 |
| 13.03.2024 | 22,06 | 22,30 | 21,91 | 22,00 | -0,81% | 9.998,00 |
| 12.03.2024 | 22,19 | 22,19 | 21,93 | 22,18 | 0,50% | 12.637,00 |
| 11.03.2024 | 22,00 | 22,20 | 21,98 | 22,07 | -0,23% | 15.730,00 |
| 08.03.2024 | 21,51 | 22,58 | 21,51 | 22,12 | -0,72% | 13.874,00 |
| 07.03.2024 | 22,61 | 22,61 | 22,23 | 22,28 | -0,54% | 12.118,00 |
| 06.03.2024 | 22,25 | 22,43 | 22,00 | 22,40 | 0,16% | 11.661,00 |
| 05.03.2024 | 21,50 | 22,61 | 21,50 | 22,37 | 2,97% | 28.447,00 |
| 04.03.2024 | 21,55 | 22,02 | 21,41 | 21,72 | 0,05% | 33.205,00 |
| 01.03.2024 | 22,09 | 22,09 | 21,55 | 21,71 | -1,32% | 11.598,00 |
| 29.02.2024 | 21,85 | 22,32 | 21,85 | 22,00 | 0,92% | 11.332,00 |
| 28.02.2024 | 21,82 | 22,07 | 21,50 | 21,80 | -1,13% | 32.451,00 |
| 27.02.2024 | 22,08 | 22,37 | 21,80 | 22,05 | 0,46% | 19.208,00 |
| 26.02.2024 | 21,89 | 22,23 | 21,54 | 21,95 | 0,69% | 35.524,00 |
| 23.02.2024 | 21,55 | 21,98 | 21,50 | 21,80 | 1,63% | 24.901,00 |
| 22.02.2024 | 21,41 | 21,49 | 21,30 | 21,45 | 0,19% | 11.477,00 |
| 21.02.2024 | 21,35 | 21,47 | 21,13 | 21,41 | 0,52% | 18.630,00 |
| 20.02.2024 | 21,19 | 21,45 | 21,05 | 21,30 | 0,24% | 32.078,00 |
| 16.02.2024 | 21,25 | 21,72 | 21,07 | 21,25 | -0,42% | 37.647,00 |
| 15.02.2024 | 21,16 | 21,93 | 21,16 | 21,34 | 0,59% | 14.121,00 |
| 14.02.2024 | 21,52 | 21,52 | 21,20 | 21,22 | -0,73% | 10.903,00 |
| 13.02.2024 | 21,86 | 21,88 | 21,10 | 21,37 | -2,86% | 17.308,00 |
| 12.02.2024 | 21,90 | 22,47 | 21,90 | 22,00 | -0,32% | 16.240,00 |
| 09.02.2024 | 22,32 | 22,32 | 21,82 | 22,07 | 0,09% | 25.752,00 |
| 08.02.2024 | 22,10 | 22,49 | 21,91 | 22,05 | -0,85% | 15.476,00 |
| 07.02.2024 | 22,43 | 22,43 | 21,85 | 22,24 | -0,76% | 18.410,00 |
| 06.02.2024 | 23,16 | 23,16 | 22,41 | 22,41 | -1,93% | 37.325,00 |
| 05.02.2024 | 22,81 | 22,90 | 22,52 | 22,85 | -0,09% | 18.069,00 |
| 02.02.2024 | 22,29 | 23,01 | 22,00 | 22,87 | 1,64% | 60.330,00 |
| 01.02.2024 | 22,57 | 22,74 | 21,81 | 22,50 | -1,01% | 18.092,00 |
| 31.01.2024 | 22,95 | 22,95 | 22,59 | 22,73 | -0,66% | 32.410,00 |
| 30.01.2024 | 22,75 | 22,95 | 22,62 | 22,88 | 0,64% | 15.779,00 |
| 29.01.2024 | 22,73 | 22,84 | 22,69 | 22,74 | -0,46% | 17.592,00 |
| 26.01.2024 | 22,69 | 22,84 | 21,15 | 22,84 | 0,18% | 16.278,00 |
| 25.01.2024 | 22,70 | 22,82 | 22,62 | 22,80 | -0,39% | 11.223,00 |
| 24.01.2024 | 22,65 | 22,96 | 22,64 | 22,89 | 0,84% | 11.325,00 |
| 23.01.2024 | 23,06 | 23,18 | 22,61 | 22,70 | -1,99% | 19.058,00 |
| 22.01.2024 | 23,00 | 23,37 | 22,51 | 23,16 | 0,70% | 52.369,00 |
| 19.01.2024 | 22,00 | 23,00 | 22,00 | 23,00 | 4,12% | 50.638,00 |
| 18.01.2024 | 21,63 | 22,34 | 21,49 | 22,09 | 0,87% | 48.787,00 |
| 17.01.2024 | 22,00 | 22,00 | 21,56 | 21,90 | -0,59% | 54.519,00 |
| 16.01.2024 | 22,35 | 22,35 | 21,90 | 22,03 | -0,72% | 58.047,00 |
| 12.01.2024 | 22,31 | 22,50 | 22,13 | 22,19 | -0,94% | 35.046,00 |
| 11.01.2024 | 22,40 | 22,40 | 22,16 | 22,40 | 0,00% | 10.546,00 |
| 10.01.2024 | 22,99 | 22,99 | 22,33 | 22,40 | -0,44% | 25.614,00 |
| 09.01.2024 | 22,63 | 22,94 | 22,49 | 22,50 | -1,23% | 65.280,00 |
| 08.01.2024 | 23,30 | 23,30 | 22,78 | 22,78 | -2,23% | 20.897,00 |
| 05.01.2024 | 23,55 | 23,66 | 22,90 | 23,30 | -1,48% | 45.290,00 |
| 04.01.2024 | 23,90 | 23,94 | 23,65 | 23,65 | -0,84% | 21.815,00 |
| 03.01.2024 | 23,83 | 24,29 | 23,66 | 23,85 | -0,21% | 21.982,00 |
| 02.01.2024 | 23,60 | 24,00 | 23,26 | 23,90 | 1,66% | 20.017,00 |
| 29.12.2023 | 23,44 | 23,69 | 23,21 | 23,51 | 1,34% | 13.807,00 |
| 28.12.2023 | 23,11 | 23,40 | 23,10 | 23,20 | -0,39% | 8.197,00 |
| 27.12.2023 | 23,48 | 23,50 | 23,02 | 23,29 | 0,13% | 11.456,00 |
| 26.12.2023 | 22,65 | 23,26 | 22,55 | 23,26 | 1,39% | 34.483,00 |
| 22.12.2023 | 22,19 | 23,00 | 22,06 | 22,94 | 3,38% | 20.993,00 |
| 21.12.2023 | 22,09 | 22,40 | 22,00 | 22,19 | 0,00% | 29.131,00 |
| 20.12.2023 | 22,00 | 22,44 | 22,00 | 22,19 | 0,45% | 17.658,00 |
| 19.12.2023 | 21,93 | 22,43 | 21,73 | 22,09 | 0,41% | 9.915,00 |
| 18.12.2023 | 22,00 | 22,21 | 21,80 | 22,00 | 0,00% | 14.164,00 |
| 15.12.2023 | 21,82 | 22,35 | 21,73 | 22,00 | -0,38% | 11.258,00 |
| 14.12.2023 | 22,09 | 22,21 | 21,78 | 22,09 | 0,39% | 11.334,00 |
| 13.12.2023 | 21,67 | 22,30 | 21,50 | 22,00 | 2,09% | 11.383,00 |
| 12.12.2023 | 21,96 | 21,96 | 20,25 | 21,55 | -0,46% | 9.562,00 |
| 11.12.2023 | 21,50 | 22,20 | 21,50 | 21,65 | -1,46% | 14.975,00 |
| 08.12.2023 | 21,26 | 22,35 | 21,26 | 21,97 | 2,66% | 20.584,00 |
| 07.12.2023 | 21,38 | 21,50 | 21,22 | 21,40 | 0,71% | 15.642,00 |