Echtzeit-Aktienkurs First Connecticut Bancorp
Bid:
Ask:
Aktienkurse zur First Connecticut Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2018 | 29,60 | 29,74 | 28,99 | 28,99 | -1,90% | 2.250.867,00 |
| 28.09.2018 | 29,35 | 29,70 | 29,00 | 29,55 | 0,51% | 153.475,00 |
| 27.09.2018 | 29,60 | 29,90 | 29,25 | 29,40 | -0,68% | 50.074,00 |
| 26.09.2018 | 30,15 | 30,20 | 29,60 | 29,60 | -1,66% | 65.874,00 |
| 25.09.2018 | 30,25 | 30,30 | 30,00 | 30,10 | -0,33% | 30.807,00 |
| 24.09.2018 | 30,90 | 31,00 | 30,10 | 30,20 | -2,74% | 45.584,00 |
| 21.09.2018 | 30,75 | 31,05 | 30,65 | 31,05 | 0,49% | 215.510,00 |
| 20.09.2018 | 30,60 | 31,00 | 30,60 | 30,90 | 1,48% | 144.884,00 |
| 19.09.2018 | 30,05 | 30,53 | 30,05 | 30,45 | 1,16% | 64.700,00 |
| 18.09.2018 | 30,35 | 30,35 | 29,95 | 30,10 | -0,99% | 71.555,00 |
| 17.09.2018 | 30,40 | 30,50 | 30,20 | 30,40 | 0,16% | 85.140,00 |
| 14.09.2018 | 30,55 | 30,55 | 30,30 | 30,35 | 0,33% | 55.729,00 |
| 13.09.2018 | 30,95 | 30,95 | 30,20 | 30,25 | -1,47% | 26.150,00 |
| 12.09.2018 | 31,25 | 31,30 | 30,65 | 30,70 | -1,92% | 51.782,00 |
| 11.09.2018 | 31,45 | 31,55 | 31,30 | 31,30 | -0,63% | 24.774,00 |
| 10.09.2018 | 31,70 | 31,75 | 31,40 | 31,50 | -0,16% | 32.744,00 |
| 07.09.2018 | 31,70 | 31,75 | 31,45 | 31,55 | -0,32% | 47.951,00 |
| 06.09.2018 | 31,60 | 31,90 | 31,60 | 31,65 | -0,94% | 57.976,00 |
| 05.09.2018 | 31,60 | 31,95 | 31,60 | 31,95 | 0,95% | 83.227,00 |
| 04.09.2018 | 31,60 | 31,75 | 31,45 | 31,65 | -0,16% | 64.939,00 |
| 31.08.2018 | 31,60 | 31,70 | 31,45 | 31,70 | 0,32% | 108.225,00 |
| 30.08.2018 | 31,75 | 31,90 | 31,60 | 31,60 | -0,78% | 40.601,00 |
| 29.08.2018 | 32,00 | 32,00 | 31,70 | 31,85 | -0,31% | 119.290,00 |
| 28.08.2018 | 32,00 | 32,20 | 31,85 | 31,95 | -0,16% | 64.610,00 |
| 27.08.2018 | 32,00 | 32,20 | 31,90 | 32,00 | 0,31% | 77.432,00 |
| 24.08.2018 | 32,00 | 32,05 | 31,80 | 31,90 | -0,47% | 30.328,00 |
| 23.08.2018 | 32,18 | 32,20 | 31,90 | 32,05 | -0,16% | 55.566,00 |
| 22.08.2018 | 32,15 | 32,30 | 31,95 | 32,10 | -0,47% | 68.459,00 |
| 21.08.2018 | 31,90 | 32,40 | 31,90 | 32,25 | 1,10% | 140.523,00 |
| 20.08.2018 | 31,90 | 32,05 | 31,75 | 31,90 | 0,00% | 62.679,00 |
| 17.08.2018 | 31,55 | 32,00 | 31,55 | 31,90 | 0,47% | 69.918,00 |
| 16.08.2018 | 31,40 | 31,85 | 31,35 | 31,75 | 1,11% | 59.028,00 |
| 15.08.2018 | 31,55 | 31,65 | 31,25 | 31,40 | -0,48% | 50.970,00 |
| 14.08.2018 | 31,40 | 31,70 | 31,35 | 31,55 | 1,45% | 41.663,00 |
| 13.08.2018 | 31,25 | 31,60 | 31,10 | 31,10 | -1,11% | 59.704,00 |
| 10.08.2018 | 31,40 | 31,50 | 31,15 | 31,45 | -0,32% | 26.645,00 |
| 09.08.2018 | 31,55 | 31,85 | 31,25 | 31,55 | -0,16% | 49.232,00 |
| 08.08.2018 | 31,40 | 31,70 | 31,25 | 31,60 | 0,80% | 63.563,00 |
| 07.08.2018 | 31,55 | 31,65 | 31,35 | 31,35 | -0,32% | 50.987,00 |
| 06.08.2018 | 31,60 | 31,60 | 31,25 | 31,45 | -0,32% | 48.959,00 |
| 03.08.2018 | 31,75 | 31,90 | 31,50 | 31,55 | -0,47% | 111.048,00 |
| 02.08.2018 | 31,25 | 31,85 | 31,20 | 31,70 | 0,63% | 59.290,00 |
| 01.08.2018 | 31,15 | 31,60 | 31,10 | 31,50 | 1,29% | 64.038,00 |
| 31.07.2018 | 31,00 | 31,15 | 30,80 | 31,10 | 0,48% | 64.120,00 |
| 30.07.2018 | 31,15 | 31,45 | 30,95 | 30,95 | -0,80% | 183.393,00 |
| 27.07.2018 | 31,25 | 31,45 | 31,05 | 31,20 | 0,00% | 74.510,00 |
| 26.07.2018 | 30,90 | 31,40 | 30,90 | 31,20 | 1,30% | 129.270,00 |
| 25.07.2018 | 31,05 | 31,20 | 30,75 | 30,80 | -1,12% | 135.095,00 |
| 24.07.2018 | 31,60 | 31,60 | 31,05 | 31,15 | -0,95% | 159.201,00 |
| 23.07.2018 | 30,95 | 31,70 | 30,95 | 31,45 | 1,78% | 109.365,00 |
| 20.07.2018 | 30,90 | 31,05 | 30,45 | 30,90 | -0,32% | 128.423,00 |
| 19.07.2018 | 31,10 | 31,15 | 30,50 | 31,00 | -0,16% | 236.542,00 |
| 18.07.2018 | 31,00 | 31,20 | 30,85 | 31,05 | 0,16% | 52.992,00 |
| 17.07.2018 | 31,00 | 31,15 | 30,85 | 31,00 | 0,00% | 59.433,00 |
| 16.07.2018 | 30,60 | 31,05 | 30,60 | 31,00 | 1,31% | 56.352,00 |
| 13.07.2018 | 30,80 | 30,95 | 30,55 | 30,60 | -0,81% | 65.785,00 |
| 12.07.2018 | 31,20 | 31,20 | 30,50 | 30,85 | -0,64% | 59.876,00 |
| 11.07.2018 | 31,25 | 31,35 | 30,90 | 31,05 | -0,64% | 81.312,00 |
| 10.07.2018 | 31,60 | 31,80 | 31,10 | 31,25 | -0,95% | 90.754,00 |
| 09.07.2018 | 31,05 | 31,60 | 31,05 | 31,55 | 2,10% | 162.758,00 |
| 06.07.2018 | 30,90 | 31,10 | 30,80 | 30,90 | 0,16% | 79.738,00 |
| 05.07.2018 | 30,90 | 31,00 | 30,70 | 30,85 | 0,49% | 54.338,00 |
| 03.07.2018 | 31,00 | 31,05 | 30,70 | 30,70 | -0,49% | 25.180,00 |
| 02.07.2018 | 30,65 | 30,85 | 30,40 | 30,85 | 0,82% | 38.869,00 |
| 29.06.2018 | 30,95 | 31,10 | 30,55 | 30,60 | -0,81% | 111.701,00 |
| 28.06.2018 | 30,75 | 31,00 | 30,70 | 30,85 | 1,15% | 113.147,00 |
| 27.06.2018 | 31,10 | 31,10 | 30,50 | 30,50 | -1,77% | 153.370,00 |
| 26.06.2018 | 31,20 | 31,35 | 30,85 | 31,05 | -0,32% | 192.337,00 |
| 25.06.2018 | 31,30 | 31,35 | 31,00 | 31,15 | -0,48% | 259.260,00 |
| 22.06.2018 | 31,55 | 31,90 | 31,20 | 31,30 | -0,79% | 460.190,00 |
| 21.06.2018 | 31,40 | 31,75 | 31,20 | 31,55 | -0,16% | 404.288,00 |
| 20.06.2018 | 31,25 | 31,78 | 31,10 | 31,60 | 1,44% | 1.102.840,00 |
| 19.06.2018 | 30,00 | 31,60 | 30,00 | 31,15 | 19,81% | 3.519.223,00 |
| 18.06.2018 | 25,90 | 26,15 | 25,80 | 26,00 | 0,19% | 16.363,00 |
| 15.06.2018 | 25,55 | 25,95 | 25,55 | 25,95 | 0,97% | 38.716,00 |
| 14.06.2018 | 26,00 | 26,00 | 25,65 | 25,70 | -0,77% | 19.730,00 |
| 13.06.2018 | 26,10 | 26,10 | 25,90 | 25,90 | -0,77% | 30.639,00 |
| 12.06.2018 | 26,25 | 26,45 | 25,95 | 26,10 | -0,57% | 15.131,00 |
| 11.06.2018 | 26,45 | 26,65 | 26,15 | 26,25 | -0,94% | 12.516,00 |
| 08.06.2018 | 26,75 | 26,75 | 26,50 | 26,50 | -0,93% | 13.065,00 |
| 07.06.2018 | 26,85 | 26,90 | 26,70 | 26,75 | 0,19% | 12.297,00 |
| 06.06.2018 | 26,40 | 26,85 | 26,40 | 26,70 | 1,33% | 20.737,00 |
| 05.06.2018 | 26,25 | 26,40 | 25,43 | 26,35 | 0,19% | 14.883,00 |
| 04.06.2018 | 26,05 | 26,45 | 26,05 | 26,30 | 0,96% | 17.482,00 |
| 01.06.2018 | 25,80 | 26,08 | 25,70 | 26,05 | 1,56% | 24.603,00 |
| 31.05.2018 | 25,70 | 25,85 | 25,50 | 25,65 | -0,58% | 19.414,00 |
| 30.05.2018 | 25,40 | 25,85 | 25,40 | 25,80 | 1,98% | 38.674,00 |
| 29.05.2018 | 25,50 | 25,60 | 25,18 | 25,30 | -1,17% | 22.885,00 |
| 25.05.2018 | 25,75 | 25,75 | 25,54 | 25,60 | -0,39% | 17.621,00 |
| 24.05.2018 | 25,90 | 25,90 | 25,45 | 25,70 | -0,77% | 20.048,00 |
| 23.05.2018 | 25,85 | 26,15 | 25,70 | 25,90 | -0,19% | 41.262,00 |
| 22.05.2018 | 26,00 | 26,30 | 25,95 | 25,95 | -0,19% | 8.872,00 |
| 21.05.2018 | 25,70 | 26,00 | 25,60 | 26,00 | 1,17% | 25.511,00 |
| 18.05.2018 | 25,80 | 25,85 | 25,60 | 25,70 | 0,19% | 20.700,00 |
| 17.05.2018 | 25,25 | 25,75 | 25,20 | 25,65 | 1,18% | 32.508,00 |
| 16.05.2018 | 25,40 | 25,60 | 25,25 | 25,35 | 0,00% | 41.821,00 |
| 15.05.2018 | 25,10 | 25,55 | 25,10 | 25,35 | 0,60% | 14.168,00 |
| 14.05.2018 | 25,67 | 25,67 | 25,20 | 25,20 | -1,37% | 19.148,00 |
| 11.05.2018 | 25,70 | 25,75 | 25,50 | 25,55 | -0,58% | 7.812,00 |
| 10.05.2018 | 25,85 | 25,95 | 25,60 | 25,70 | -0,39% | 10.745,00 |