16,930$
-0,59%
Echtzeit-Aktienkurs Fulton Financial Corp
Bid:
Ask:
Aktienkurse zur Fulton Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 17,13 | 17,14 | 16,88 | 16,94 | -0,53% | 57.115,00 |
| 03.05.2024 | 17,25 | 17,31 | 16,95 | 17,03 | 0,35% | 1.753.183,00 |
| 02.05.2024 | 16,94 | 17,07 | 16,72 | 16,97 | 0,41% | 2.855.218,00 |
| 01.05.2024 | 16,51 | 17,20 | 16,51 | 16,90 | 2,24% | 2.093.407,00 |
| 30.04.2024 | 16,89 | 17,15 | 16,53 | 16,53 | -1,61% | 4.997.475,00 |
| 29.04.2024 | 16,85 | 17,34 | 16,69 | 16,80 | 7,55% | 11.321.049,00 |
| 26.04.2024 | 15,48 | 16,00 | 15,48 | 15,62 | 0,39% | 2.668.521,00 |
| 25.04.2024 | 15,35 | 15,58 | 15,15 | 15,56 | 0,26% | 1.095.163,00 |
| 24.04.2024 | 15,18 | 15,57 | 15,10 | 15,52 | 1,17% | 841.639,00 |
| 23.04.2024 | 15,23 | 15,49 | 15,19 | 15,34 | 0,85% | 1.015.288,00 |
| 22.04.2024 | 15,00 | 15,28 | 14,89 | 15,21 | 1,47% | 975.322,00 |
| 19.04.2024 | 14,35 | 14,99 | 14,35 | 14,99 | 3,74% | 1.545.940,00 |
| 18.04.2024 | 14,53 | 14,75 | 14,35 | 14,45 | -0,28% | 1.107.865,00 |
| 17.04.2024 | 14,38 | 14,90 | 13,87 | 14,49 | 0,35% | 1.344.913,00 |
| 16.04.2024 | 14,61 | 14,71 | 14,43 | 14,44 | -2,37% | 1.149.037,00 |
| 15.04.2024 | 14,86 | 15,10 | 14,61 | 14,79 | -0,20% | 910.400,00 |
| 12.04.2024 | 14,77 | 14,89 | 14,69 | 14,82 | -0,74% | 860.073,00 |
| 11.04.2024 | 15,19 | 15,19 | 14,84 | 14,93 | -0,67% | 602.856,00 |
| 10.04.2024 | 15,38 | 15,49 | 14,80 | 15,03 | -4,45% | 1.429.536,00 |
| 09.04.2024 | 15,49 | 15,75 | 15,44 | 15,73 | 1,61% | 886.201,00 |
| 08.04.2024 | 15,32 | 15,59 | 15,28 | 15,48 | 1,04% | 542.819,00 |
| 05.04.2024 | 15,26 | 15,40 | 15,23 | 15,32 | -0,26% | 463.253,00 |
| 04.04.2024 | 15,45 | 15,62 | 15,33 | 15,36 | 0,59% | 815.372,00 |
| 03.04.2024 | 15,21 | 15,39 | 15,17 | 15,27 | -0,29% | 543.080,00 |
| 02.04.2024 | 15,48 | 15,51 | 15,22 | 15,32 | -2,14% | 566.521,00 |
| 01.04.2024 | 15,94 | 16,00 | 15,53 | 15,65 | -1,51% | 621.832,00 |
| 28.03.2024 | 15,72 | 15,95 | 15,66 | 15,89 | -0,13% | 1.436.431,00 |
| 27.03.2024 | 15,39 | 15,92 | 15,38 | 15,91 | 4,12% | 562.580,00 |
| 26.03.2024 | 15,41 | 15,48 | 15,25 | 15,28 | -0,46% | 721.408,00 |
| 25.03.2024 | 15,31 | 15,52 | 15,31 | 15,35 | 0,00% | 530.485,00 |
| 22.03.2024 | 15,68 | 15,75 | 15,29 | 15,35 | -1,98% | 462.851,00 |
| 21.03.2024 | 15,60 | 15,81 | 15,60 | 15,66 | 0,77% | 581.768,00 |
| 20.03.2024 | 14,94 | 15,69 | 14,90 | 15,54 | 3,46% | 829.872,00 |
| 19.03.2024 | 14,82 | 15,12 | 14,78 | 15,02 | 1,42% | 773.981,00 |
| 18.03.2024 | 14,92 | 14,99 | 14,73 | 14,81 | -0,74% | 905.088,00 |
| 15.03.2024 | 14,74 | 15,05 | 14,74 | 14,92 | 0,81% | 2.158.394,00 |
| 14.03.2024 | 15,17 | 15,23 | 14,73 | 14,80 | -2,86% | 922.388,00 |
| 13.03.2024 | 15,25 | 15,39 | 15,14 | 15,24 | -0,16% | 880.637,00 |
| 12.03.2024 | 15,53 | 15,54 | 15,23 | 15,26 | -1,93% | 768.397,00 |
| 11.03.2024 | 15,58 | 15,68 | 15,50 | 15,56 | -0,13% | 701.696,00 |
| 08.03.2024 | 15,86 | 15,89 | 15,51 | 15,58 | -0,19% | 763.318,00 |
| 07.03.2024 | 15,94 | 16,02 | 15,57 | 15,61 | -1,01% | 894.013,00 |
| 06.03.2024 | 15,45 | 15,95 | 15,12 | 15,77 | -2,35% | 2.541.750,00 |
| 05.03.2024 | 15,51 | 16,19 | 15,51 | 16,15 | 3,59% | 1.144.533,00 |
| 04.03.2024 | 15,47 | 16,13 | 15,47 | 15,59 | 1,83% | 2.241.847,00 |
| 01.03.2024 | 15,23 | 15,32 | 15,00 | 15,31 | -0,46% | 843.259,00 |
| 29.02.2024 | 15,15 | 15,43 | 15,15 | 15,38 | 2,53% | 782.331,00 |
| 28.02.2024 | 15,02 | 15,20 | 15,00 | 15,00 | -1,02% | 573.235,00 |
| 27.02.2024 | 15,07 | 15,18 | 15,04 | 15,16 | 1,17% | 565.945,00 |
| 26.02.2024 | 15,00 | 15,20 | 14,92 | 14,98 | -0,60% | 702.562,00 |
| 23.02.2024 | 15,11 | 15,25 | 14,97 | 15,07 | -0,36% | 823.179,00 |
| 22.02.2024 | 15,23 | 15,31 | 15,04 | 15,13 | -1,21% | 804.147,00 |
| 21.02.2024 | 15,48 | 15,54 | 15,25 | 15,31 | -1,48% | 1.327.726,00 |
| 20.02.2024 | 15,53 | 15,77 | 15,48 | 15,54 | -1,02% | 739.467,00 |
| 16.02.2024 | 15,76 | 15,85 | 15,58 | 15,70 | -1,63% | 940.699,00 |
| 15.02.2024 | 15,32 | 16,05 | 15,32 | 15,96 | 4,93% | 1.071.178,00 |
| 14.02.2024 | 14,99 | 15,22 | 14,90 | 15,21 | 2,83% | 1.107.553,00 |
| 13.02.2024 | 15,00 | 15,10 | 14,54 | 14,79 | -4,51% | 1.404.437,00 |
| 12.02.2024 | 15,24 | 15,75 | 15,11 | 15,49 | -0,19% | 1.491.842,00 |
| 09.02.2024 | 15,33 | 15,53 | 15,13 | 15,52 | 1,24% | 967.521,00 |
| 08.02.2024 | 15,11 | 15,34 | 15,11 | 15,33 | 0,72% | 644.085,00 |
| 07.02.2024 | 15,23 | 15,33 | 14,89 | 15,22 | 0,00% | 905.514,00 |
| 06.02.2024 | 15,32 | 15,48 | 15,10 | 15,22 | -0,59% | 1.189.012,00 |
| 05.02.2024 | 15,25 | 15,46 | 15,07 | 15,31 | -0,91% | 1.232.522,00 |
| 02.02.2024 | 15,17 | 15,67 | 15,10 | 15,45 | -0,26% | 1.515.166,00 |
| 01.02.2024 | 15,70 | 15,92 | 14,95 | 15,49 | -0,51% | 1.567.716,00 |
| 31.01.2024 | 15,89 | 16,33 | 15,57 | 15,57 | -4,48% | 1.693.337,00 |
| 30.01.2024 | 16,40 | 16,48 | 16,29 | 16,30 | -1,03% | 504.120,00 |
| 29.01.2024 | 16,36 | 16,47 | 16,25 | 16,47 | 0,73% | 467.103,00 |
| 26.01.2024 | 16,34 | 16,41 | 16,15 | 16,35 | 0,74% | 666.823,00 |
| 25.01.2024 | 16,45 | 16,46 | 15,99 | 16,23 | -0,06% | 800.568,00 |
| 24.01.2024 | 16,44 | 16,56 | 16,16 | 16,24 | -0,37% | 974.144,00 |
| 23.01.2024 | 16,65 | 16,65 | 16,23 | 16,30 | -1,45% | 933.879,00 |
| 22.01.2024 | 16,19 | 16,55 | 16,19 | 16,54 | 2,73% | 995.714,00 |
| 19.01.2024 | 15,69 | 16,10 | 15,51 | 16,10 | 3,14% | 1.209.743,00 |
| 18.01.2024 | 15,61 | 15,67 | 15,38 | 15,61 | 1,00% | 1.377.214,00 |
| 17.01.2024 | 15,16 | 15,79 | 14,87 | 15,46 | -0,87% | 1.565.288,00 |
| 16.01.2024 | 15,63 | 15,80 | 15,57 | 15,59 | -1,76% | 1.357.301,00 |
| 12.01.2024 | 16,18 | 16,26 | 15,66 | 15,87 | -1,06% | 964.674,00 |
| 11.01.2024 | 16,07 | 16,10 | 15,77 | 16,04 | -0,99% | 1.673.295,00 |
| 10.01.2024 | 16,20 | 16,29 | 16,02 | 16,20 | 0,06% | 924.701,00 |
| 09.01.2024 | 15,98 | 16,27 | 15,94 | 16,19 | 0,03% | 2.138.665,00 |
| 08.01.2024 | 15,96 | 16,19 | 15,87 | 16,19 | 1,41% | 705.075,00 |
| 05.01.2024 | 15,86 | 16,13 | 15,84 | 15,96 | 0,19% | 810.277,00 |
| 04.01.2024 | 15,98 | 16,19 | 15,78 | 15,93 | 0,00% | 946.869,00 |
| 03.01.2024 | 16,44 | 16,44 | 15,92 | 15,93 | -3,57% | 914.261,00 |
| 02.01.2024 | 16,28 | 16,70 | 16,25 | 16,52 | 0,36% | 769.495,00 |
| 29.12.2023 | 16,68 | 16,75 | 16,46 | 16,46 | -2,78% | 812.005,00 |
| 28.12.2023 | 16,86 | 16,96 | 16,84 | 16,93 | -0,21% | 823.262,00 |
| 27.12.2023 | 16,99 | 17,03 | 16,84 | 16,97 | -0,03% | 732.863,00 |
| 26.12.2023 | 16,78 | 17,00 | 16,61 | 16,97 | 1,92% | 840.410,00 |
| 22.12.2023 | 16,67 | 16,83 | 16,54 | 16,65 | 0,60% | 891.249,00 |
| 21.12.2023 | 16,60 | 16,65 | 16,28 | 16,55 | 0,73% | 2.154.207,00 |
| 20.12.2023 | 16,97 | 17,06 | 16,43 | 16,43 | -0,54% | 2.206.512,00 |
| 19.12.2023 | 16,40 | 16,62 | 16,30 | 16,52 | 0,95% | 1.345.131,00 |
| 18.12.2023 | 16,49 | 16,67 | 16,29 | 16,37 | -0,09% | 880.095,00 |
| 15.12.2023 | 16,42 | 16,47 | 16,17 | 16,38 | -0,03% | 4.338.188,00 |
| 14.12.2023 | 16,62 | 16,97 | 16,22 | 16,39 | 0,40% | 2.649.222,00 |
| 13.12.2023 | 15,47 | 16,32 | 15,41 | 16,32 | 5,56% | 911.466,00 |
| 12.12.2023 | 15,47 | 15,61 | 15,35 | 15,46 | -0,23% | 794.725,00 |