First United Corporation FUNC
NASDAQ · Vereinigte Staaten · Finanzen
$43,62-0,24 (-0,55 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $43,62 | -0,55 % | $44,14 | $44,24 | $43,20 | 24,40K |
| 2026-10-01 | $43,86 | +2,55 % | $42,40 | $43,86 | $42,34 | 13,20K |
| 2026-09-30 | $42,77 | -1,50 % | $43,60 | $44,39 | $42,65 | 44,20K |
| 2026-09-29 | $43,42 | -0,96 % | $44,40 | $45,51 | $43,25 | 22,60K |
| 2026-09-28 | $43,84 | +1,27 % | $43,40 | $44,00 | $43,24 | 30,70K |
| 2026-09-25 | $43,29 | -0,02 % | $43,75 | $43,75 | $42,98 | 16,70K |
| 2026-09-24 | $43,30 | +1,26 % | $43,02 | $43,59 | $42,63 | 18,60K |
| 2026-09-23 | $42,76 | -2,08 % | $43,21 | $43,74 | $42,12 | 27,10K |
| 2026-09-22 | $43,67 | +0,07 % | $43,92 | $44,55 | $43,27 | 41,30K |
| 2026-09-21 | $43,64 | -1,51 % | $44,08 | $44,28 | $42,95 | 76,40K |
| 2026-09-18 | $44,31 | +1,42 % | $43,69 | $44,67 | $41,60 | 109,40K |
| 2026-09-17 | $43,69 | +0,44 % | $43,64 | $43,87 | $43,25 | 10,30K |
| 2026-09-16 | $43,50 | -3,38 % | $45,19 | $45,24 | $43,03 | 24,70K |
| 2026-09-15 | $45,02 | +2,20 % | $44,60 | $45,08 | $43,92 | 26,70K |
| 2026-09-14 | $44,05 | -0,90 % | $44,44 | $44,84 | $43,53 | 23,50K |
| 2026-09-11 | $44,45 | +0,11 % | $44,70 | $44,70 | $43,24 | 17,40K |
| 2026-09-10 | $44,40 | +1,67 % | $43,74 | $44,40 | $42,76 | 51,20K |
| 2026-09-09 | $43,67 | +0,67 % | $42,93 | $43,95 | $42,93 | 16,20K |
| 2026-09-08 | $43,38 | -2,21 % | $44,12 | $44,45 | $43,38 | 27,90K |
| 2026-09-04 | $44,36 | +0,96 % | $43,57 | $44,52 | $43,57 | 12,10K |
| 2026-09-03 | $43,94 | +0,34 % | $44,16 | $44,61 | $43,47 | 8,10K |
| 2026-09-02 | $43,79 | +3,87 % | $43,77 | $44,62 | $43,65 | 17,80K |
| 2026-09-01 | $42,16 | -1,72 % | $43,35 | $43,85 | $42,11 | 17,20K |
| 2026-08-31 | $42,90 | -0,60 % | $43,47 | $43,84 | $42,86 | 10,10K |
| 2026-08-28 | $43,16 | -0,09 % | $43,95 | $43,95 | $43,03 | 11,00K |
| 2026-08-27 | $43,20 | +1,05 % | $43,00 | $43,45 | $42,28 | 16,50K |
| 2026-08-26 | $42,75 | -0,97 % | $42,88 | $42,92 | $41,45 | 22,10K |
| 2026-08-25 | $43,17 | -0,53 % | $43,18 | $43,56 | $42,60 | 18,00K |
| 2026-08-24 | $43,40 | +1,07 % | $42,83 | $43,64 | $42,20 | 10,10K |
| 2026-08-21 | $42,94 | -0,95 % | $43,29 | $43,75 | $42,18 | 15,50K |
| 2026-08-20 | $43,35 | -0,55 % | $43,45 | $43,65 | $43,35 | 9,60K |
| 2026-08-19 | $43,59 | -3,46 % | $45,09 | $45,15 | $43,00 | 19,00K |
| 2026-08-18 | $45,15 | +0,49 % | $45,12 | $45,38 | $44,70 | 16,70K |
| 2026-08-17 | $44,93 | -0,99 % | $45,11 | $45,52 | $44,92 | 17,30K |
| 2026-08-14 | $45,38 | -1,73 % | $45,86 | $45,86 | $45,22 | 7,60K |
| 2026-08-13 | $46,18 | +1,25 % | $45,96 | $46,18 | $45,62 | 13,30K |
| 2026-08-12 | $45,61 | +0,48 % | $45,71 | $45,97 | $45,40 | 11,10K |
| 2026-08-11 | $45,39 | +2,09 % | $44,76 | $45,49 | $44,76 | 9,70K |
| 2026-08-10 | $44,46 | -0,63 % | $44,44 | $44,95 | $44,12 | 14,10K |
| 2026-08-07 | $44,74 | -1,24 % | $45,36 | $45,36 | $44,31 | 9,00K |
| 2026-08-06 | $45,30 | +1,27 % | $45,10 | $45,64 | $44,76 | 34,30K |
| 2026-08-05 | $44,73 | +0,07 % | $45,02 | $45,48 | $44,30 | 17,70K |
| 2026-08-04 | $44,70 | +0,29 % | $44,39 | $45,20 | $44,39 | 17,20K |
| 2026-08-03 | $44,57 | +0,97 % | $44,44 | $45,84 | $44,23 | 16,80K |
| 2026-07-31 | $44,14 | +0,68 % | $43,60 | $44,28 | $43,42 | 22,40K |
| 2026-07-30 | $43,84 | -1,99 % | $44,28 | $44,76 | $43,56 | 13,50K |
| 2026-07-29 | $44,73 | -1,89 % | $45,59 | $45,59 | $44,31 | 79,50K |
| 2026-07-28 | $45,59 | +1,58 % | $45,04 | $45,59 | $44,74 | 34,80K |
| 2026-07-27 | $44,88 | +0,70 % | $44,86 | $45,00 | $43,61 | 21,90K |
| 2026-07-24 | $44,57 | +1,43 % | $43,50 | $44,97 | $43,50 | 32,70K |
| 2026-07-23 | $43,94 | -0,09 % | $43,79 | $44,24 | $42,89 | 33,00K |
| 2026-07-22 | $43,98 | -0,45 % | $43,74 | $44,13 | $43,35 | 44,10K |
| 2026-07-21 | $44,18 | -1,03 % | $44,03 | $45,00 | $43,08 | 42,20K |
| 2026-07-20 | $44,64 | -1,57 % | $45,00 | $45,09 | $44,00 | 19,00K |
| 2026-07-17 | $45,35 | -1,11 % | $45,48 | $46,25 | $43,59 | 21,60K |
| 2026-07-16 | $45,86 | +2,30 % | $44,85 | $46,00 | $44,85 | 23,60K |
| 2026-07-15 | $44,83 | +0,72 % | $45,10 | $45,31 | $44,38 | 26,00K |
| 2026-07-14 | $44,51 | -0,85 % | $44,82 | $45,85 | $43,84 | 42,70K |
| 2026-07-13 | $44,89 | +1,15 % | $43,06 | $45,30 | $43,06 | 25,40K |
| 2026-07-10 | $44,38 | +1,09 % | $44,01 | $44,45 | $43,07 | 19,40K |
| 2026-07-09 | $43,90 | +1,01 % | $43,19 | $44,00 | $43,17 | 14,90K |
| 2026-07-08 | $43,46 | -1,14 % | $43,93 | $43,95 | $41,86 | 15,70K |
| 2026-07-07 | $43,96 | -0,79 % | $44,20 | $44,59 | $43,63 | 23,10K |
| 2026-07-06 | $44,31 | -0,49 % | $44,53 | $44,64 | $43,51 | 23,20K |
| 2026-07-02 | $44,53 | -3,57 % | $46,07 | $46,07 | $44,05 | 18,10K |
| 2026-07-01 | $46,18 | +4,69 % | $44,50 | $46,30 | $44,15 | 28,60K |
| 2026-06-30 | $44,11 | -1,76 % | $44,90 | $44,90 | $43,52 | 32,80K |
| 2026-06-29 | $44,90 | -1,10 % | $45,30 | $45,47 | $43,99 | 36,90K |
| 2026-06-26 | $45,40 | +4,85 % | $43,54 | $45,98 | $42,88 | 147,90K |
| 2026-06-25 | $43,30 | -0,30 % | $43,32 | $43,71 | $42,96 | 5,70K |
| 2026-06-24 | $43,43 | +0,60 % | $43,44 | $43,72 | $42,54 | 17,60K |
| 2026-06-23 | $43,17 | +2,18 % | $42,35 | $43,22 | $42,15 | 14,70K |
| 2026-06-22 | $42,25 | -0,78 % | $42,51 | $43,12 | $41,79 | 12,60K |
| 2026-06-18 | $42,58 | +4,21 % | $41,50 | $42,66 | $41,10 | 62,10K |
| 2026-06-17 | $40,86 | -1,19 % | $41,99 | $42,00 | $40,83 | 27,00K |
| 2026-06-16 | $41,35 | -0,27 % | $41,81 | $42,01 | $41,17 | 15,40K |
| 2026-06-15 | $41,46 | -0,98 % | $42,06 | $42,83 | $41,26 | 15,80K |
| 2026-06-12 | $41,87 | +0,53 % | $41,59 | $42,35 | $41,59 | 25,70K |
| 2026-06-11 | $41,65 | +0,02 % | $41,92 | $41,95 | $41,55 | 26,70K |
| 2026-06-10 | $41,64 | +1,66 % | $41,49 | $41,85 | $41,16 | 34,00K |
| 2026-06-09 | $40,96 | +1,71 % | $40,57 | $41,52 | $40,57 | 32,60K |
| 2026-06-08 | $40,27 | +1,38 % | $39,99 | $40,56 | $39,99 | 31,20K |
| 2026-06-05 | $39,72 | 0,00 % | $39,65 | $40,00 | $39,15 | 23,70K |
| 2026-06-04 | $39,72 | +4,20 % | $38,40 | $39,72 | $38,32 | 9,40K |
| 2026-06-03 | $38,12 | -2,36 % | $38,82 | $39,24 | $37,87 | 14,30K |
| 2026-06-02 | $39,04 | +0,44 % | $38,86 | $39,44 | $38,86 | 8,40K |
| 2026-06-01 | $38,87 | -1,69 % | $39,61 | $39,76 | $38,55 | 12,60K |
| 2026-05-29 | $39,54 | +1,38 % | $39,34 | $39,85 | $39,01 | 12,60K |
| 2026-05-28 | $39,00 | +0,62 % | $38,59 | $39,00 | $38,58 | 9,60K |
| 2026-05-27 | $38,76 | +1,55 % | $38,17 | $38,84 | $37,78 | 41,00K |