1st Source Corporation SRCE
NASDAQ · Vereinigte Staaten · Finanzen
$85,94+1,44 (+1,70 %)
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 | $85,94 | +1,70 % | $84,22 | $85,97 | $82,97 | 220,35K |
| 2026-09-30 | $84,50 | -0,48 % | $85,12 | $85,17 | $84,16 | 130,10K |
| 2026-09-29 | $84,91 | -0,72 % | $85,53 | $85,88 | $84,39 | 68,50K |
| 2026-09-28 | $85,53 | -0,65 % | $86,09 | $86,20 | $85,32 | 93,70K |
| 2026-09-25 | $86,09 | +0,80 % | $85,98 | $86,49 | $85,67 | 104,80K |
| 2026-09-24 | $85,41 | +1,22 % | $84,75 | $85,60 | $84,48 | 92,60K |
| 2026-09-23 | $84,38 | -1,15 % | $85,19 | $85,39 | $84,29 | 84,90K |
| 2026-09-22 | $85,36 | -0,52 % | $86,23 | $86,39 | $84,91 | 106,80K |
| 2026-09-21 | $85,81 | -0,08 % | $85,94 | $86,49 | $85,73 | 89,50K |
| 2026-09-18 | $85,88 | +0,13 % | $85,22 | $86,25 | $84,41 | 279,40K |
| 2026-09-17 | $85,77 | -0,20 % | $86,43 | $86,49 | $85,64 | 74,20K |
| 2026-09-16 | $85,94 | -1,44 % | $87,02 | $87,20 | $84,76 | 106,00K |
| 2026-09-15 | $87,20 | -0,19 % | $87,29 | $88,14 | $86,47 | 78,30K |
| 2026-09-14 | $87,37 | +0,24 % | $87,07 | $87,74 | $86,63 | 90,00K |
| 2026-09-11 | $87,16 | +0,54 % | $87,51 | $87,79 | $86,00 | 87,30K |
| 2026-09-10 | $86,69 | +0,90 % | $85,77 | $86,76 | $85,40 | 79,90K |
| 2026-09-09 | $85,92 | -0,66 % | $86,04 | $86,49 | $85,35 | 98,00K |
| 2026-09-08 | $86,49 | -0,85 % | $86,98 | $87,19 | $86,30 | 81,80K |
| 2026-09-04 | $87,23 | +0,67 % | $86,13 | $87,30 | $86,13 | 83,20K |
| 2026-09-03 | $86,65 | +0,67 % | $86,60 | $87,19 | $86,52 | 73,40K |
| 2026-09-02 | $86,07 | +1,38 % | $85,33 | $86,58 | $84,04 | 125,10K |
| 2026-09-01 | $84,90 | -0,85 % | $85,44 | $86,27 | $84,55 | 80,00K |
| 2026-08-31 | $85,63 | -0,90 % | $86,40 | $86,48 | $85,31 | 140,70K |
| 2026-08-28 | $86,41 | -0,09 % | $86,62 | $87,38 | $85,81 | 118,80K |
| 2026-08-27 | $86,49 | +0,37 % | $85,80 | $86,76 | $85,20 | 83,90K |
| 2026-08-26 | $86,17 | +0,13 % | $86,37 | $86,73 | $85,85 | 129,90K |
| 2026-08-25 | $86,06 | -0,01 % | $86,39 | $86,39 | $85,48 | 114,80K |
| 2026-08-24 | $86,07 | +0,28 % | $85,83 | $86,42 | $85,36 | 77,30K |
| 2026-08-21 | $85,83 | -0,37 % | $86,82 | $86,83 | $85,42 | 143,50K |
| 2026-08-20 | $86,15 | +0,51 % | $85,25 | $86,23 | $85,13 | 72,10K |
| 2026-08-19 | $85,71 | -2,30 % | $87,82 | $88,13 | $85,60 | 101,10K |
| 2026-08-18 | $87,73 | -0,19 % | $88,09 | $88,34 | $87,02 | 98,90K |
| 2026-08-17 | $87,90 | -0,79 % | $88,36 | $88,94 | $87,83 | 98,70K |
| 2026-08-14 | $88,60 | -0,03 % | $88,63 | $89,19 | $86,28 | 135,50K |
| 2026-08-13 | $88,63 | +0,14 % | $89,11 | $89,47 | $88,36 | 131,70K |
| 2026-08-12 | $88,51 | +0,49 % | $88,08 | $89,21 | $88,08 | 144,00K |
| 2026-08-11 | $88,08 | +0,86 % | $87,07 | $88,28 | $87,07 | 75,80K |
| 2026-08-10 | $87,33 | -0,77 % | $87,53 | $88,00 | $86,73 | 126,00K |
| 2026-08-07 | $88,01 | -1,49 % | $89,24 | $89,24 | $87,65 | 204,00K |
| 2026-08-06 | $89,34 | -0,72 % | $90,50 | $90,77 | $89,18 | 126,80K |
| 2026-08-05 | $89,99 | -0,91 % | $91,10 | $91,24 | $89,76 | 87,10K |
| 2026-08-04 | $90,82 | +0,34 % | $89,91 | $91,24 | $89,69 | 156,00K |
| 2026-08-03 | $90,51 | +0,86 % | $90,73 | $91,30 | $90,15 | 146,30K |
| 2026-07-31 | $89,74 | 0,00 % | $89,61 | $90,09 | $88,86 | 105,20K |
| 2026-07-30 | $89,74 | -0,62 % | $90,45 | $91,35 | $89,65 | 185,10K |
| 2026-07-29 | $90,30 | -0,35 % | $90,31 | $91,46 | $88,95 | 140,70K |
| 2026-07-28 | $90,62 | +4,41 % | $87,86 | $91,32 | $87,18 | 200,90K |
| 2026-07-27 | $86,79 | +1,11 % | $85,85 | $87,83 | $85,85 | 179,70K |
| 2026-07-24 | $85,84 | +3,20 % | $85,82 | $86,80 | $84,01 | 201,30K |
| 2026-07-23 | $83,18 | +0,41 % | $81,90 | $83,43 | $81,56 | 191,00K |
| 2026-07-22 | $82,84 | -0,61 % | $83,04 | $83,68 | $82,36 | 109,20K |
| 2026-07-21 | $83,35 | -0,10 % | $83,11 | $83,73 | $82,79 | 134,10K |
| 2026-07-20 | $83,43 | -0,06 % | $83,63 | $83,83 | $82,95 | 143,20K |
| 2026-07-17 | $83,48 | -1,61 % | $84,16 | $84,76 | $83,02 | 116,30K |
| 2026-07-16 | $84,85 | +3,19 % | $82,22 | $85,06 | $82,22 | 111,20K |
| 2026-07-15 | $82,23 | +0,90 % | $81,62 | $83,08 | $81,41 | 107,50K |
| 2026-07-14 | $81,50 | -0,29 % | $81,74 | $82,27 | $80,38 | 112,00K |
| 2026-07-13 | $81,74 | +0,37 % | $81,58 | $82,22 | $81,44 | 103,80K |
| 2026-07-10 | $81,44 | +0,36 % | $80,98 | $81,73 | $80,81 | 70,60K |
| 2026-07-09 | $81,15 | +0,79 % | $80,51 | $81,79 | $80,23 | 122,80K |
| 2026-07-08 | $80,51 | -1,47 % | $81,44 | $82,39 | $80,15 | 164,90K |
| 2026-07-07 | $81,71 | -0,78 % | $82,85 | $83,49 | $81,62 | 143,50K |
| 2026-07-06 | $82,35 | +0,32 % | $82,22 | $83,05 | $81,35 | 123,40K |
| 2026-07-02 | $82,09 | -1,46 % | $83,48 | $83,88 | $81,75 | 92,90K |
| 2026-07-01 | $83,31 | +2,12 % | $81,76 | $83,56 | $80,00 | 165,80K |
| 2026-06-30 | $81,58 | -0,45 % | $81,95 | $82,10 | $81,02 | 127,40K |
| 2026-06-29 | $81,95 | -0,01 % | $81,60 | $83,90 | $80,49 | 167,90K |
| 2026-06-26 | $81,96 | +0,95 % | $81,65 | $82,99 | $80,96 | 520,60K |
| 2026-06-25 | $81,19 | +1,15 % | $80,77 | $81,69 | $80,37 | 165,60K |
| 2026-06-24 | $80,27 | +1,68 % | $79,34 | $80,58 | $78,87 | 173,80K |
| 2026-06-23 | $78,94 | +1,44 % | $78,03 | $79,11 | $77,81 | 112,80K |
| 2026-06-22 | $77,82 | +1,18 % | $77,02 | $78,34 | $76,93 | 115,70K |
| 2026-06-18 | $76,91 | +0,55 % | $77,28 | $77,65 | $76,61 | 268,20K |
| 2026-06-17 | $76,49 | -1,51 % | $77,38 | $78,53 | $75,76 | 149,50K |
| 2026-06-16 | $77,66 | +0,34 % | $77,79 | $86,64 | $77,29 | 113,90K |
| 2026-06-15 | $77,40 | -1,43 % | $78,69 | $79,08 | $77,21 | 126,50K |
| 2026-06-12 | $78,52 | +0,89 % | $78,18 | $78,80 | $78,12 | 119,30K |
| 2026-06-11 | $77,83 | +0,32 % | $78,00 | $78,53 | $77,00 | 91,10K |
| 2026-06-10 | $77,58 | +1,15 % | $77,22 | $77,99 | $77,22 | 113,80K |
| 2026-06-09 | $76,70 | +0,99 % | $76,47 | $78,10 | $76,47 | 138,50K |
| 2026-06-08 | $75,95 | +0,80 % | $75,60 | $76,44 | $75,50 | 107,10K |
| 2026-06-05 | $75,35 | +0,94 % | $74,65 | $76,20 | $74,65 | 145,20K |
| 2026-06-04 | $74,65 | +2,63 % | $73,50 | $74,89 | $73,50 | 131,40K |
| 2026-06-03 | $72,74 | -2,05 % | $73,86 | $74,16 | $72,47 | 156,70K |
| 2026-06-02 | $74,26 | +1,82 % | $72,60 | $74,45 | $72,60 | 100,30K |
| 2026-06-01 | $72,93 | -1,21 % | $73,25 | $73,84 | $72,44 | 100,00K |
| 2026-05-29 | $73,82 | +0,35 % | $73,39 | $74,07 | $73,00 | 88,00K |
| 2026-05-28 | $73,56 | -0,19 % | $73,43 | $74,08 | $72,19 | 127,90K |
| 2026-05-27 | $73,70 | -0,97 % | $74,43 | $75,07 | $73,52 | 158,80K |
| 2026-05-26 | $74,42 | +0,64 % | $74,12 | $74,95 | $72,96 | 123,90K |