52,990$
-0,02%
Echtzeit-Aktienkurs Focus Financial Partners Inc.
Bid:
Ask:
Aktienkurse zur Focus Financial Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.08.2023 | 52,99 | 53,01 | 52,98 | 52,99 | -0,02% | 6.819.149,00 |
| 29.08.2023 | 52,99 | 53,00 | 52,98 | 53,00 | 1,15% | 8.245.659,00 |
| 28.08.2023 | 52,55 | 52,55 | 52,38 | 52,40 | -0,15% | 1.998.619,00 |
| 25.08.2023 | 52,55 | 52,59 | 52,48 | 52,48 | -0,04% | 135.669,00 |
| 24.08.2023 | 52,49 | 52,60 | 52,48 | 52,50 | 0,00% | 777.456,00 |
| 23.08.2023 | 52,39 | 52,50 | 52,04 | 52,50 | 0,21% | 472.060,00 |
| 22.08.2023 | 52,38 | 52,43 | 52,32 | 52,39 | 0,13% | 507.756,00 |
| 21.08.2023 | 52,20 | 52,41 | 52,20 | 52,32 | 0,15% | 485.022,00 |
| 18.08.2023 | 52,20 | 52,25 | 52,16 | 52,24 | 0,21% | 278.640,00 |
| 17.08.2023 | 52,29 | 52,33 | 52,12 | 52,13 | -0,34% | 587.546,00 |
| 16.08.2023 | 52,34 | 52,48 | 52,16 | 52,31 | -0,15% | 207.546,00 |
| 15.08.2023 | 52,35 | 52,42 | 52,35 | 52,39 | -0,02% | 251.205,00 |
| 14.08.2023 | 52,40 | 52,55 | 52,34 | 52,40 | -0,04% | 311.262,00 |
| 11.08.2023 | 52,45 | 52,46 | 52,33 | 52,42 | 0,04% | 453.336,00 |
| 10.08.2023 | 52,38 | 52,42 | 52,29 | 52,40 | 0,04% | 263.848,00 |
| 09.08.2023 | 52,37 | 52,40 | 52,27 | 52,38 | 0,00% | 507.346,00 |
| 08.08.2023 | 52,36 | 52,44 | 52,30 | 52,38 | 0,04% | 299.748,00 |
| 07.08.2023 | 52,20 | 52,37 | 52,20 | 52,36 | 0,31% | 410.070,00 |
| 04.08.2023 | 52,26 | 52,27 | 52,15 | 52,20 | -0,19% | 643.746,00 |
| 03.08.2023 | 52,23 | 52,30 | 52,16 | 52,30 | 0,06% | 436.493,00 |
| 02.08.2023 | 52,16 | 52,30 | 52,16 | 52,27 | 0,04% | 437.360,00 |
| 01.08.2023 | 52,28 | 52,33 | 52,25 | 52,25 | -0,15% | 512.717,00 |
| 31.07.2023 | 52,25 | 52,35 | 52,22 | 52,33 | 0,10% | 330.300,00 |
| 28.07.2023 | 52,28 | 52,31 | 52,26 | 52,28 | 0,04% | 113.710,00 |
| 27.07.2023 | 52,12 | 52,27 | 52,11 | 52,26 | 0,15% | 263.999,00 |
| 26.07.2023 | 52,33 | 52,33 | 52,04 | 52,18 | 0,23% | 392.643,00 |
| 25.07.2023 | 52,16 | 52,36 | 52,02 | 52,06 | -0,19% | 648.059,00 |
| 24.07.2023 | 52,20 | 52,26 | 52,12 | 52,16 | -0,08% | 490.653,00 |
| 21.07.2023 | 52,34 | 52,38 | 52,06 | 52,20 | -0,15% | 727.008,00 |
| 20.07.2023 | 52,26 | 52,28 | 52,24 | 52,28 | 0,06% | 553.878,00 |
| 19.07.2023 | 52,31 | 52,31 | 52,19 | 52,25 | -0,02% | 885.908,00 |
| 18.07.2023 | 52,32 | 52,39 | 52,21 | 52,26 | -0,10% | 410.267,00 |
| 17.07.2023 | 52,42 | 52,48 | 52,19 | 52,31 | -0,21% | 473.908,00 |
| 14.07.2023 | 52,52 | 52,56 | 52,35 | 52,42 | -0,19% | 790.389,00 |
| 13.07.2023 | 52,50 | 52,58 | 52,50 | 52,52 | 0,04% | 366.155,00 |
| 12.07.2023 | 52,56 | 52,56 | 52,46 | 52,50 | 0,06% | 403.892,00 |
| 11.07.2023 | 52,48 | 52,55 | 52,44 | 52,47 | 0,00% | 497.693,00 |
| 10.07.2023 | 52,42 | 52,51 | 52,38 | 52,47 | 0,06% | 326.222,00 |
| 07.07.2023 | 52,49 | 52,53 | 52,42 | 52,44 | -0,10% | 447.378,00 |
| 06.07.2023 | 52,46 | 52,54 | 52,46 | 52,49 | -0,08% | 289.496,00 |
| 05.07.2023 | 52,52 | 52,58 | 52,50 | 52,53 | -0,11% | 287.735,00 |
| 03.07.2023 | 52,50 | 52,62 | 52,50 | 52,59 | 0,15% | 224.789,00 |
| 30.06.2023 | 52,55 | 52,66 | 52,50 | 52,51 | -0,04% | 423.661,00 |
| 29.06.2023 | 52,51 | 52,55 | 52,47 | 52,53 | 0,00% | 320.271,00 |
| 28.06.2023 | 52,45 | 52,53 | 52,44 | 52,53 | 0,11% | 218.596,00 |
| 27.06.2023 | 52,42 | 52,51 | 52,38 | 52,47 | 0,10% | 176.548,00 |
| 26.06.2023 | 52,46 | 52,46 | 52,38 | 52,42 | -0,02% | 473.693,00 |
| 23.06.2023 | 52,44 | 52,50 | 52,34 | 52,43 | -0,15% | 715.103,00 |
| 22.06.2023 | 52,51 | 52,53 | 52,41 | 52,51 | 0,02% | 691.977,00 |
| 21.06.2023 | 52,41 | 52,50 | 52,41 | 52,50 | 0,04% | 361.597,00 |
| 20.06.2023 | 52,43 | 52,54 | 52,36 | 52,48 | 0,17% | 610.595,00 |
| 16.06.2023 | 52,51 | 52,54 | 52,37 | 52,39 | -0,21% | 867.937,00 |
| 15.06.2023 | 52,41 | 52,51 | 52,41 | 52,50 | 0,00% | 2.034.700,00 |
| 14.06.2023 | 52,41 | 52,50 | 52,40 | 52,50 | 0,13% | 617.951,00 |
| 13.06.2023 | 52,46 | 52,52 | 52,41 | 52,43 | 0,06% | 772.815,00 |
| 12.06.2023 | 52,27 | 52,44 | 52,27 | 52,40 | 0,25% | 571.615,00 |
| 09.06.2023 | 52,27 | 52,31 | 52,24 | 52,27 | -0,02% | 328.171,00 |
| 08.06.2023 | 52,30 | 52,30 | 52,24 | 52,28 | -0,10% | 507.221,00 |
| 07.06.2023 | 52,24 | 52,41 | 52,16 | 52,33 | 0,17% | 434.160,00 |
| 06.06.2023 | 52,13 | 52,25 | 52,05 | 52,24 | 0,35% | 586.574,00 |
| 05.06.2023 | 52,06 | 52,10 | 51,99 | 52,06 | -0,10% | 323.073,00 |
| 02.06.2023 | 52,09 | 52,16 | 52,06 | 52,11 | 0,12% | 426.181,00 |
| 01.06.2023 | 52,09 | 52,09 | 51,99 | 52,05 | -0,08% | 782.333,00 |
| 31.05.2023 | 52,08 | 52,09 | 52,02 | 52,09 | 0,06% | 295.144,00 |
| 30.05.2023 | 51,97 | 52,08 | 51,97 | 52,06 | -0,02% | 222.477,00 |
| 26.05.2023 | 51,93 | 52,10 | 51,93 | 52,07 | 0,27% | 497.143,00 |
| 25.05.2023 | 51,93 | 52,06 | 51,87 | 51,93 | 0,06% | 442.970,00 |
| 24.05.2023 | 52,00 | 52,00 | 51,85 | 51,90 | -0,17% | 342.974,00 |
| 23.05.2023 | 52,10 | 52,19 | 50,66 | 51,99 | -0,08% | 856.610,00 |
| 22.05.2023 | 52,04 | 52,04 | 51,79 | 52,03 | 0,06% | 506.611,00 |
| 19.05.2023 | 51,83 | 52,10 | 51,83 | 52,00 | -0,10% | 598.107,00 |
| 18.05.2023 | 51,92 | 52,05 | 51,91 | 52,05 | 0,21% | 612.118,00 |
| 17.05.2023 | 51,92 | 51,95 | 51,90 | 51,94 | 0,06% | 307.198,00 |
| 16.05.2023 | 51,92 | 51,96 | 51,90 | 51,91 | -0,06% | 209.580,00 |
| 15.05.2023 | 51,94 | 51,99 | 51,86 | 51,94 | 0,02% | 221.423,00 |
| 12.05.2023 | 51,95 | 51,96 | 51,90 | 51,93 | -0,04% | 366.944,00 |
| 11.05.2023 | 51,96 | 51,96 | 51,88 | 51,95 | 0,00% | 751.802,00 |
| 10.05.2023 | 51,95 | 51,99 | 51,92 | 51,95 | 0,04% | 699.497,00 |
| 09.05.2023 | 51,91 | 51,96 | 51,90 | 51,93 | 0,04% | 726.443,00 |
| 08.05.2023 | 51,90 | 51,93 | 51,86 | 51,91 | -0,08% | 865.395,00 |
| 05.05.2023 | 51,88 | 51,95 | 51,86 | 51,95 | 0,13% | 519.588,00 |
| 04.05.2023 | 51,91 | 51,94 | 51,77 | 51,88 | -0,17% | 1.052.228,00 |
| 03.05.2023 | 51,94 | 52,04 | 51,88 | 51,97 | 0,10% | 958.355,00 |
| 02.05.2023 | 51,92 | 51,98 | 51,81 | 51,92 | -0,02% | 695.251,00 |
| 01.05.2023 | 51,95 | 51,99 | 51,91 | 51,93 | -0,02% | 479.417,00 |
| 28.04.2023 | 51,93 | 51,96 | 51,90 | 51,94 | 0,00% | 698.803,00 |
| 27.04.2023 | 51,95 | 51,98 | 51,90 | 51,94 | 0,08% | 594.881,00 |
| 26.04.2023 | 51,95 | 51,98 | 51,89 | 51,90 | -0,10% | 1.107.371,00 |
| 25.04.2023 | 51,95 | 52,02 | 51,94 | 51,95 | 0,04% | 808.628,00 |
| 24.04.2023 | 51,95 | 51,98 | 51,91 | 51,93 | -0,02% | 461.549,00 |
| 21.04.2023 | 51,95 | 51,96 | 51,92 | 51,94 | 0,00% | 497.502,00 |
| 20.04.2023 | 51,96 | 52,00 | 51,93 | 51,94 | -0,10% | 1.650.575,00 |
| 19.04.2023 | 51,95 | 52,05 | 51,95 | 51,99 | -0,02% | 511.377,00 |
| 18.04.2023 | 52,04 | 52,10 | 51,93 | 52,00 | 0,02% | 1.245.915,00 |
| 17.04.2023 | 51,94 | 52,00 | 51,90 | 51,99 | 0,08% | 1.157.012,00 |
| 14.04.2023 | 52,03 | 52,08 | 51,92 | 51,95 | -0,15% | 1.666.158,00 |
| 13.04.2023 | 52,04 | 52,14 | 52,00 | 52,03 | 0,06% | 565.576,00 |
| 12.04.2023 | 52,02 | 52,06 | 51,95 | 52,00 | 0,25% | 656.588,00 |
| 11.04.2023 | 52,05 | 52,06 | 51,75 | 51,87 | -0,36% | 7.500.168,00 |
| 10.04.2023 | 51,81 | 52,08 | 51,81 | 52,06 | 0,33% | 1.718.117,00 |