FirstSun Capital Bancorp FSUN
NASDAQ · Vereinigte Staaten · Finanzen
$38,80+0,19 (+0,49 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $38,80 | +0,49 % | $38,41 | $39,02 | $37,71 | 414,27K |
| 2026-09-30 | $38,61 | -0,03 % | $38,66 | $39,03 | $38,34 | 374,50K |
| 2026-09-29 | $38,62 | -1,66 % | $39,52 | $39,57 | $38,50 | 347,60K |
| 2026-09-28 | $39,27 | -1,18 % | $39,53 | $39,58 | $39,13 | 298,20K |
| 2026-09-25 | $39,74 | +1,27 % | $39,25 | $39,88 | $39,25 | 272,90K |
| 2026-09-24 | $39,24 | +2,27 % | $38,52 | $39,30 | $38,39 | 287,30K |
| 2026-09-23 | $38,37 | -2,49 % | $39,17 | $39,44 | $38,31 | 370,60K |
| 2026-09-22 | $39,35 | -0,43 % | $39,69 | $39,98 | $39,08 | 440,60K |
| 2026-09-21 | $39,52 | +0,46 % | $39,40 | $39,93 | $39,30 | 371,40K |
| 2026-09-18 | $39,34 | -0,27 % | $39,17 | $39,69 | $39,04 | 1,88M |
| 2026-09-17 | $39,44 | +0,86 % | $39,58 | $39,79 | $39,43 | 297,00K |
| 2026-09-16 | $39,11 | -2,42 % | $39,95 | $40,25 | $38,74 | 358,30K |
| 2026-09-15 | $40,08 | -0,37 % | $40,08 | $40,58 | $39,89 | 303,90K |
| 2026-09-14 | $40,23 | +0,17 % | $40,00 | $40,70 | $39,96 | 336,40K |
| 2026-09-11 | $40,16 | +0,07 % | $40,56 | $40,83 | $39,97 | 344,90K |
| 2026-09-10 | $40,13 | +0,55 % | $39,85 | $40,17 | $39,51 | 295,10K |
| 2026-09-09 | $39,91 | -1,87 % | $40,38 | $40,61 | $39,62 | 319,40K |
| 2026-09-08 | $40,67 | -0,61 % | $40,98 | $41,11 | $40,50 | 353,50K |
| 2026-09-04 | $40,92 | +0,69 % | $40,53 | $41,05 | $40,53 | 249,00K |
| 2026-09-03 | $40,64 | +1,17 % | $40,49 | $41,10 | $40,49 | 248,70K |
| 2026-09-02 | $40,17 | +2,01 % | $39,38 | $40,54 | $39,38 | 294,30K |
| 2026-09-01 | $39,38 | -1,57 % | $40,01 | $40,29 | $39,21 | 348,80K |
| 2026-08-31 | $40,01 | -0,15 % | $39,82 | $40,17 | $39,69 | 297,10K |
| 2026-08-28 | $40,07 | -0,15 % | $39,98 | $40,68 | $39,98 | 198,30K |
| 2026-08-27 | $40,13 | -0,55 % | $40,01 | $40,70 | $39,76 | 210,00K |
| 2026-08-26 | $40,35 | +0,15 % | $40,33 | $40,67 | $40,08 | 180,40K |
| 2026-08-25 | $40,29 | -0,67 % | $40,74 | $40,90 | $40,28 | 216,90K |
| 2026-08-24 | $40,56 | +1,40 % | $40,16 | $40,76 | $40,16 | 271,10K |
| 2026-08-21 | $40,00 | +0,20 % | $40,25 | $40,35 | $39,89 | 204,20K |
| 2026-08-20 | $39,92 | 0,00 % | $39,62 | $40,02 | $39,38 | 208,90K |
| 2026-08-19 | $39,92 | -1,29 % | $40,69 | $40,97 | $39,80 | 247,80K |
| 2026-08-18 | $40,44 | -1,32 % | $40,83 | $41,15 | $40,19 | 268,70K |
| 2026-08-17 | $40,98 | -0,32 % | $40,92 | $41,12 | $40,67 | 153,00K |
| 2026-08-14 | $41,11 | +0,56 % | $41,04 | $41,33 | $40,88 | 224,80K |
| 2026-08-13 | $40,88 | +0,39 % | $40,94 | $41,10 | $40,40 | 614,40K |
| 2026-08-12 | $40,72 | +0,27 % | $40,64 | $40,96 | $40,10 | 175,60K |
| 2026-08-11 | $40,61 | +2,37 % | $39,67 | $40,89 | $39,61 | 247,80K |
| 2026-08-10 | $39,67 | -0,03 % | $39,43 | $39,83 | $39,13 | 198,70K |
| 2026-08-07 | $39,68 | -0,23 % | $39,60 | $39,96 | $39,46 | 186,10K |
| 2026-08-06 | $39,77 | -0,08 % | $40,09 | $40,09 | $39,35 | 198,00K |
| 2026-08-05 | $39,80 | +0,20 % | $39,92 | $40,05 | $39,57 | 371,40K |
| 2026-08-04 | $39,72 | +1,20 % | $39,27 | $40,21 | $39,07 | 359,10K |
| 2026-08-03 | $39,25 | +1,47 % | $39,60 | $40,61 | $39,02 | 390,40K |
| 2026-07-31 | $38,68 | -0,80 % | $38,99 | $39,38 | $38,27 | 232,20K |
| 2026-07-30 | $38,99 | -0,26 % | $38,96 | $39,58 | $38,56 | 238,00K |
| 2026-07-29 | $39,09 | -0,64 % | $38,77 | $39,70 | $37,85 | 508,20K |
| 2026-07-28 | $39,34 | +13,01 % | $35,29 | $39,53 | $35,00 | 1,10M |
| 2026-07-27 | $34,81 | +0,93 % | $34,87 | $35,36 | $34,73 | 128,80K |
| 2026-07-24 | $34,49 | +1,32 % | $34,10 | $34,84 | $33,83 | 128,20K |
| 2026-07-23 | $34,04 | +0,35 % | $33,66 | $34,06 | $33,12 | 208,20K |
| 2026-07-22 | $33,92 | -0,85 % | $34,22 | $34,26 | $33,73 | 132,50K |
| 2026-07-21 | $34,21 | -2,45 % | $34,83 | $35,17 | $34,13 | 213,30K |
| 2026-07-20 | $35,07 | -1,02 % | $35,45 | $35,56 | $34,75 | 181,20K |
| 2026-07-17 | $35,43 | -2,90 % | $36,08 | $36,30 | $35,28 | 186,40K |
| 2026-07-16 | $36,49 | +3,34 % | $35,39 | $36,51 | $35,39 | 259,30K |
| 2026-07-15 | $35,31 | +0,03 % | $35,54 | $35,78 | $35,25 | 208,60K |
| 2026-07-14 | $35,30 | -0,51 % | $35,59 | $35,75 | $35,26 | 203,20K |
| 2026-07-13 | $35,48 | +1,14 % | $35,17 | $35,75 | $35,05 | 249,50K |
| 2026-07-10 | $35,08 | -7,51 % | $34,62 | $36,44 | $34,17 | 604,50K |
| 2026-07-09 | $37,93 | +2,02 % | $37,11 | $38,29 | $37,11 | 210,00K |
| 2026-07-08 | $37,18 | -3,53 % | $38,50 | $38,71 | $36,94 | 291,20K |
| 2026-07-07 | $38,54 | -0,54 % | $38,88 | $39,21 | $38,51 | 231,80K |
| 2026-07-06 | $38,75 | -0,59 % | $38,91 | $39,63 | $38,41 | 260,70K |
| 2026-07-02 | $38,98 | -2,18 % | $39,90 | $40,60 | $38,87 | 311,10K |
| 2026-07-01 | $39,85 | +2,76 % | $39,69 | $40,34 | $39,20 | 458,80K |
| 2026-06-30 | $38,78 | 0,00 % | $38,63 | $38,99 | $37,30 | 274,50K |
| 2026-06-29 | $38,78 | +1,23 % | $38,00 | $38,83 | $37,49 | 309,90K |
| 2026-06-26 | $38,31 | +1,85 % | $37,77 | $38,79 | $37,30 | 1,93M |
| 2026-06-25 | $37,62 | -0,59 % | $37,69 | $38,10 | $37,39 | 170,50K |
| 2026-06-24 | $37,84 | +2,13 % | $37,12 | $37,87 | $37,12 | 195,20K |
| 2026-06-23 | $37,05 | +2,86 % | $35,80 | $37,25 | $35,80 | 356,20K |
| 2026-06-22 | $36,02 | -0,47 % | $36,11 | $36,79 | $35,73 | 248,30K |
| 2026-06-18 | $36,19 | +2,12 % | $35,94 | $36,25 | $35,58 | 625,70K |
| 2026-06-17 | $35,44 | -1,80 % | $35,89 | $36,50 | $35,25 | 319,90K |
| 2026-06-16 | $36,09 | -0,52 % | $36,66 | $36,95 | $35,80 | 219,60K |
| 2026-06-15 | $36,28 | -1,71 % | $37,07 | $37,54 | $36,17 | 174,10K |
| 2026-06-12 | $36,91 | +0,33 % | $36,93 | $37,16 | $36,49 | 145,50K |
| 2026-06-11 | $36,79 | +1,13 % | $36,53 | $37,02 | $36,08 | 102,80K |
| 2026-06-10 | $36,38 | -0,33 % | $36,59 | $37,00 | $36,07 | 192,00K |
| 2026-06-09 | $36,50 | +2,18 % | $35,77 | $36,95 | $35,77 | 253,10K |
| 2026-06-08 | $35,72 | +0,14 % | $35,68 | $36,23 | $35,65 | 145,20K |
| 2026-06-05 | $35,67 | +1,13 % | $35,27 | $36,00 | $34,90 | 159,50K |
| 2026-06-04 | $35,27 | +2,80 % | $34,76 | $35,51 | $34,50 | 239,00K |
| 2026-06-03 | $34,31 | -2,28 % | $34,90 | $34,92 | $34,26 | 152,70K |
| 2026-06-02 | $35,11 | +1,01 % | $34,56 | $35,28 | $34,56 | 133,60K |
| 2026-06-01 | $34,76 | -1,95 % | $35,10 | $35,30 | $34,43 | 171,50K |
| 2026-05-29 | $35,45 | 0,00 % | $35,40 | $35,71 | $35,11 | 180,90K |
| 2026-05-28 | $35,45 | -0,25 % | $35,60 | $35,60 | $34,86 | 112,20K |
| 2026-05-27 | $35,54 | -0,67 % | $35,93 | $36,41 | $35,40 | 118,10K |
| 2026-05-26 | $35,78 | +0,96 % | $35,57 | $36,19 | $35,57 | 130,80K |