First Financial Bancorp. FFBC
NASDAQ · Vereinigte Staaten · Finanzen
$31,16-0,16 (-0,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31,13 | -0,61 % | $31,08 | $31,22 | $30,61 | 302,65K |
| 2026-09-30 | $31,32 | -0,41 % | $31,52 | $31,70 | $31,15 | 806,60K |
| 2026-09-29 | $31,45 | -1,47 % | $31,97 | $32,10 | $31,38 | 808,90K |
| 2026-09-28 | $31,92 | -1,48 % | $32,26 | $32,41 | $31,86 | 729,40K |
| 2026-09-25 | $32,40 | +2,69 % | $32,15 | $32,68 | $32,07 | 1,81M |
| 2026-09-24 | $31,55 | +1,06 % | $31,39 | $31,65 | $31,09 | 952,50K |
| 2026-09-23 | $31,22 | -0,35 % | $31,35 | $31,59 | $31,19 | 1,02M |
| 2026-09-22 | $31,33 | -1,29 % | $31,99 | $32,03 | $31,31 | 1,26M |
| 2026-09-21 | $31,74 | -1,09 % | $32,11 | $32,24 | $31,71 | 727,60K |
| 2026-09-18 | $32,09 | -0,09 % | $32,07 | $32,17 | $31,74 | 2,53M |
| 2026-09-17 | $32,12 | -0,19 % | $32,48 | $32,52 | $32,09 | 659,50K |
| 2026-09-16 | $32,18 | -1,50 % | $32,65 | $32,74 | $31,60 | 1,22M |
| 2026-09-15 | $32,67 | -0,21 % | $32,69 | $33,04 | $32,55 | 752,40K |
| 2026-09-14 | $32,74 | +0,74 % | $32,50 | $32,90 | $32,45 | 657,30K |
| 2026-09-11 | $32,50 | -0,09 % | $32,87 | $32,91 | $32,22 | 719,30K |
| 2026-09-10 | $32,53 | +0,99 % | $32,21 | $32,53 | $31,94 | 626,50K |
| 2026-09-09 | $32,21 | -1,23 % | $32,40 | $32,60 | $32,11 | 792,50K |
| 2026-09-08 | $32,61 | -1,12 % | $32,80 | $32,89 | $32,58 | 649,60K |
| 2026-09-04 | $32,98 | +0,46 % | $32,73 | $33,16 | $32,72 | 613,50K |
| 2026-09-03 | $32,83 | +0,49 % | $32,72 | $33,13 | $32,72 | 645,80K |
| 2026-09-02 | $32,67 | +2,03 % | $32,16 | $32,92 | $32,13 | 814,40K |
| 2026-09-01 | $32,02 | -1,87 % | $32,35 | $32,50 | $31,89 | 788,00K |
| 2026-08-31 | $32,63 | -0,58 % | $32,68 | $32,82 | $32,51 | 768,90K |
| 2026-08-28 | $32,82 | +0,27 % | $32,75 | $32,89 | $32,60 | 958,20K |
| 2026-08-27 | $32,73 | -0,12 % | $32,49 | $32,81 | $32,22 | 402,70K |
| 2026-08-26 | $32,77 | +0,34 % | $32,83 | $32,90 | $32,58 | 588,10K |
| 2026-08-25 | $32,66 | -0,85 % | $33,00 | $33,11 | $32,64 | 422,40K |
| 2026-08-24 | $32,94 | -0,27 % | $33,10 | $33,33 | $32,58 | 443,80K |
| 2026-08-21 | $33,03 | +0,24 % | $33,23 | $33,28 | $32,62 | 724,30K |
| 2026-08-20 | $32,95 | +0,12 % | $32,85 | $33,11 | $32,71 | 626,30K |
| 2026-08-19 | $32,91 | -2,60 % | $33,85 | $33,85 | $32,84 | 868,90K |
| 2026-08-18 | $33,79 | -1,11 % | $34,23 | $34,26 | $33,67 | 698,30K |
| 2026-08-17 | $34,17 | -0,61 % | $34,26 | $34,56 | $34,12 | 552,40K |
| 2026-08-14 | $34,38 | +0,12 % | $34,21 | $34,52 | $34,21 | 456,90K |
| 2026-08-13 | $34,34 | +0,76 % | $34,33 | $34,44 | $34,21 | 442,10K |
| 2026-08-12 | $34,08 | +0,24 % | $34,08 | $34,22 | $33,86 | 727,40K |
| 2026-08-11 | $34,00 | +1,16 % | $33,67 | $34,09 | $33,58 | 490,60K |
| 2026-08-10 | $33,61 | -0,15 % | $33,53 | $33,81 | $33,31 | 538,30K |
| 2026-08-07 | $33,66 | -0,36 % | $33,64 | $33,82 | $33,39 | 495,80K |
| 2026-08-06 | $33,78 | -1,83 % | $34,63 | $34,69 | $33,75 | 808,10K |
| 2026-08-05 | $34,41 | -0,32 % | $34,67 | $34,86 | $34,31 | 549,30K |
| 2026-08-04 | $34,52 | +1,11 % | $34,15 | $34,78 | $33,97 | 835,40K |
| 2026-08-03 | $34,14 | +0,92 % | $34,04 | $34,35 | $34,03 | 816,20K |
| 2026-07-31 | $33,83 | +0,12 % | $33,86 | $34,09 | $33,54 | 945,30K |
| 2026-07-30 | $33,79 | -0,09 % | $33,99 | $34,17 | $33,75 | 878,00K |
| 2026-07-29 | $33,82 | +0,09 % | $33,60 | $34,03 | $33,57 | 1,17M |
| 2026-07-28 | $33,79 | +0,63 % | $33,58 | $33,91 | $33,35 | 1,10M |
| 2026-07-27 | $33,58 | -0,86 % | $33,98 | $34,16 | $33,57 | 997,50K |
| 2026-07-24 | $33,87 | +0,24 % | $33,79 | $34,16 | $33,51 | 909,90K |
| 2026-07-23 | $33,79 | -0,50 % | $33,56 | $33,80 | $33,19 | 1,89M |
| 2026-07-22 | $33,96 | -4,79 % | $33,24 | $33,98 | $33,13 | 2,42M |
| 2026-07-21 | $35,67 | +0,54 % | $35,36 | $35,75 | $35,06 | 1,49M |
| 2026-07-20 | $35,48 | -0,67 % | $35,67 | $35,79 | $35,26 | 892,70K |
| 2026-07-17 | $35,72 | -1,27 % | $36,08 | $36,15 | $35,59 | 3,38M |
| 2026-07-16 | $36,18 | +3,94 % | $34,87 | $36,25 | $34,87 | 1,48M |
| 2026-07-15 | $34,81 | +1,69 % | $34,49 | $35,01 | $34,16 | 1,16M |
| 2026-07-14 | $34,23 | -0,55 % | $34,46 | $34,61 | $34,08 | 818,40K |
| 2026-07-13 | $34,42 | -0,15 % | $34,51 | $34,66 | $33,96 | 786,30K |
| 2026-07-10 | $34,47 | +1,35 % | $34,01 | $34,52 | $34,01 | 763,90K |
| 2026-07-09 | $34,01 | +1,95 % | $33,51 | $34,10 | $33,51 | 1,07M |
| 2026-07-08 | $33,36 | -2,77 % | $34,27 | $34,27 | $33,12 | 1,16M |
| 2026-07-07 | $34,31 | -0,92 % | $34,77 | $34,87 | $34,29 | 973,40K |
| 2026-07-06 | $34,63 | +0,70 % | $34,25 | $34,77 | $34,25 | 847,40K |
| 2026-07-02 | $34,39 | -0,81 % | $34,86 | $35,00 | $34,13 | 1,01M |
| 2026-07-01 | $34,67 | +2,48 % | $34,00 | $34,70 | $33,24 | 1,38M |
| 2026-06-30 | $33,83 | -0,21 % | $33,77 | $34,00 | $33,65 | 1,06M |
| 2026-06-29 | $33,90 | +0,36 % | $33,55 | $33,91 | $33,32 | 1,11M |
| 2026-06-26 | $33,78 | +0,87 % | $33,64 | $33,98 | $33,41 | 3,39M |
| 2026-06-25 | $33,49 | +1,73 % | $32,92 | $33,50 | $32,66 | 888,20K |
| 2026-06-24 | $32,92 | +1,39 % | $32,42 | $32,97 | $32,34 | 1,11M |
| 2026-06-23 | $32,47 | +1,66 % | $32,01 | $32,57 | $31,91 | 741,00K |
| 2026-06-22 | $31,94 | +1,04 % | $31,67 | $32,16 | $31,53 | 595,20K |
| 2026-06-18 | $31,61 | +0,48 % | $31,65 | $32,03 | $31,37 | 1,72M |
| 2026-06-17 | $31,46 | -1,35 % | $31,78 | $32,11 | $31,13 | 973,70K |
| 2026-06-16 | $31,89 | +0,57 % | $32,12 | $32,24 | $31,69 | 747,00K |
| 2026-06-15 | $31,71 | -1,83 % | $32,42 | $32,66 | $31,62 | 684,00K |
| 2026-06-12 | $32,30 | +1,64 % | $31,90 | $32,31 | $31,90 | 612,30K |
| 2026-06-11 | $31,78 | +0,73 % | $31,65 | $31,93 | $31,41 | 790,40K |
| 2026-06-10 | $31,55 | +0,54 % | $31,58 | $31,73 | $31,39 | 845,70K |
| 2026-06-09 | $31,38 | +1,82 % | $31,09 | $31,74 | $31,09 | 1,03M |
| 2026-06-08 | $30,82 | -0,10 % | $30,99 | $31,21 | $30,79 | 825,80K |
| 2026-06-05 | $30,85 | +1,02 % | $30,62 | $31,11 | $30,47 | 880,30K |
| 2026-06-04 | $30,54 | +2,59 % | $30,26 | $30,67 | $30,05 | 1,56M |
| 2026-06-03 | $29,77 | -2,27 % | $30,34 | $30,34 | $29,75 | 887,80K |
| 2026-06-02 | $30,46 | +1,47 % | $29,90 | $30,61 | $29,90 | 981,10K |
| 2026-06-01 | $30,02 | -2,41 % | $30,24 | $30,43 | $29,93 | 1,16M |
| 2026-05-29 | $30,76 | -0,26 % | $30,79 | $31,04 | $30,68 | 899,40K |
| 2026-05-28 | $30,84 | +0,06 % | $31,04 | $31,07 | $30,37 | 592,10K |
| 2026-05-27 | $30,82 | -1,06 % | $31,22 | $31,33 | $30,71 | 544,00K |
| 2026-05-26 | $31,15 | +1,37 % | $30,77 | $31,23 | $30,77 | 821,80K |