First Financial Corporation THFF
NASDAQ · Vereinigte Staaten · Finanzen
$73,99+0,65 (+0,89 %)
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 | $73,99 | +0,12 % | $73,03 | $74,10 | $71,68 | 88,30K |
| 2026-09-30 | $73,90 | -0,48 % | $74,57 | $74,68 | $73,39 | 98,10K |
| 2026-09-29 | $74,26 | -0,91 % | $75,00 | $75,60 | $73,96 | 142,70K |
| 2026-09-28 | $74,94 | -0,82 % | $75,07 | $75,42 | $74,80 | 95,50K |
| 2026-09-25 | $75,56 | +0,45 % | $75,37 | $76,05 | $75,12 | 101,10K |
| 2026-09-24 | $75,22 | +0,97 % | $74,88 | $75,30 | $74,29 | 149,70K |
| 2026-09-23 | $74,50 | -1,61 % | $75,34 | $75,53 | $74,34 | 108,10K |
| 2026-09-22 | $75,72 | -0,29 % | $76,59 | $76,80 | $75,26 | 100,70K |
| 2026-09-21 | $75,94 | -0,80 % | $76,57 | $77,91 | $75,73 | 93,80K |
| 2026-09-18 | $76,55 | -0,70 % | $76,08 | $76,60 | $74,60 | 381,00K |
| 2026-09-17 | $77,09 | +0,29 % | $77,65 | $77,65 | $76,50 | 95,20K |
| 2026-09-16 | $76,87 | -1,57 % | $77,80 | $78,18 | $75,40 | 149,80K |
| 2026-09-15 | $78,10 | -0,13 % | $77,68 | $78,47 | $77,61 | 111,50K |
| 2026-09-14 | $78,20 | +0,46 % | $77,76 | $78,61 | $77,07 | 97,70K |
| 2026-09-11 | $77,84 | +0,05 % | $78,58 | $79,09 | $77,45 | 107,70K |
| 2026-09-10 | $77,80 | +0,71 % | $76,88 | $77,89 | $74,79 | 136,50K |
| 2026-09-09 | $77,25 | -0,81 % | $77,25 | $78,31 | $76,54 | 184,90K |
| 2026-09-08 | $77,88 | -1,84 % | $78,94 | $78,94 | $77,53 | 113,80K |
| 2026-09-04 | $79,34 | +0,81 % | $78,35 | $79,70 | $78,35 | 102,20K |
| 2026-09-03 | $78,70 | -0,09 % | $79,36 | $79,89 | $78,42 | 119,70K |
| 2026-09-02 | $78,77 | +1,69 % | $77,86 | $79,53 | $77,36 | 127,60K |
| 2026-09-01 | $77,46 | -1,05 % | $77,87 | $79,06 | $77,15 | 95,60K |
| 2026-08-31 | $78,28 | -1,21 % | $79,28 | $79,99 | $78,00 | 103,90K |
| 2026-08-28 | $79,24 | -0,33 % | $80,14 | $80,85 | $79,04 | 74,10K |
| 2026-08-27 | $79,50 | +0,54 % | $78,70 | $79,97 | $78,04 | 88,30K |
| 2026-08-26 | $79,07 | -0,21 % | $79,57 | $79,91 | $78,91 | 78,90K |
| 2026-08-25 | $79,24 | -0,46 % | $80,20 | $80,71 | $79,11 | 81,40K |
| 2026-08-24 | $79,61 | +0,71 % | $79,44 | $80,40 | $79,05 | 66,60K |
| 2026-08-21 | $79,05 | -0,03 % | $79,45 | $79,90 | $78,23 | 131,10K |
| 2026-08-20 | $79,07 | +0,32 % | $78,68 | $79,61 | $77,91 | 76,90K |
| 2026-08-19 | $78,82 | -3,55 % | $81,93 | $82,39 | $78,61 | 103,40K |
| 2026-08-18 | $81,72 | +0,13 % | $81,81 | $82,25 | $80,89 | 91,80K |
| 2026-08-17 | $81,61 | -0,55 % | $82,05 | $84,17 | $81,45 | 99,00K |
| 2026-08-14 | $82,06 | +0,12 % | $82,02 | $82,77 | $81,75 | 90,10K |
| 2026-08-13 | $81,96 | +0,52 % | $81,67 | $82,63 | $81,54 | 88,90K |
| 2026-08-12 | $81,54 | +0,25 % | $81,55 | $82,44 | $81,30 | 64,70K |
| 2026-08-11 | $81,34 | +0,51 % | $81,15 | $81,99 | $80,28 | 60,30K |
| 2026-08-10 | $80,93 | -0,69 % | $80,90 | $82,16 | $80,36 | 88,10K |
| 2026-08-07 | $81,49 | -1,18 % | $81,87 | $82,17 | $79,72 | 131,50K |
| 2026-08-06 | $82,46 | +0,13 % | $82,90 | $83,83 | $82,28 | 104,50K |
| 2026-08-05 | $82,35 | -0,53 % | $83,09 | $83,34 | $82,24 | 78,60K |
| 2026-08-04 | $82,79 | +0,24 % | $82,46 | $83,45 | $82,17 | 78,50K |
| 2026-08-03 | $82,59 | +2,53 % | $81,84 | $82,99 | $81,35 | 104,50K |
| 2026-07-31 | $80,55 | -0,36 % | $80,53 | $81,77 | $79,92 | 77,30K |
| 2026-07-30 | $80,84 | +1,40 % | $80,49 | $82,03 | $80,05 | 127,50K |
| 2026-07-29 | $79,72 | -0,24 % | $79,61 | $80,95 | $79,15 | 115,30K |
| 2026-07-28 | $79,91 | +2,88 % | $78,33 | $80,51 | $78,33 | 82,80K |
| 2026-07-27 | $77,67 | +0,21 % | $78,03 | $78,50 | $76,97 | 64,40K |
| 2026-07-24 | $77,51 | +1,83 % | $76,42 | $78,20 | $75,32 | 87,90K |
| 2026-07-23 | $76,12 | +1,00 % | $74,49 | $76,29 | $74,02 | 125,10K |
| 2026-07-22 | $75,37 | -2,26 % | $76,50 | $76,80 | $75,05 | 133,70K |
| 2026-07-21 | $77,11 | +0,97 % | $76,29 | $77,16 | $75,65 | 85,80K |
| 2026-07-20 | $76,37 | -0,10 % | $76,64 | $76,89 | $75,82 | 79,60K |
| 2026-07-17 | $76,45 | -2,19 % | $77,47 | $77,97 | $75,56 | 86,30K |
| 2026-07-16 | $78,16 | +3,09 % | $76,02 | $78,39 | $76,02 | 137,90K |
| 2026-07-15 | $75,82 | +1,28 % | $74,81 | $76,22 | $74,58 | 67,80K |
| 2026-07-14 | $74,86 | -0,90 % | $75,59 | $76,18 | $74,76 | 138,20K |
| 2026-07-13 | $75,54 | +0,43 % | $75,34 | $75,92 | $74,50 | 86,20K |
| 2026-07-10 | $75,22 | -0,30 % | $75,27 | $75,94 | $74,66 | 96,60K |
| 2026-07-09 | $75,45 | +0,95 % | $74,37 | $75,67 | $74,17 | 154,00K |
| 2026-07-08 | $74,74 | -1,26 % | $75,52 | $75,93 | $74,21 | 92,80K |
| 2026-07-07 | $75,69 | -1,73 % | $77,03 | $77,47 | $75,69 | 91,20K |
| 2026-07-06 | $77,02 | 0,00 % | $77,07 | $78,44 | $76,46 | 119,30K |
| 2026-07-02 | $77,02 | -1,48 % | $78,26 | $78,74 | $76,60 | 158,80K |
| 2026-07-01 | $78,18 | +0,96 % | $77,12 | $78,63 | $76,52 | 125,40K |
| 2026-06-30 | $77,44 | -0,21 % | $77,80 | $77,89 | $76,38 | 88,00K |
| 2026-06-29 | $77,60 | -0,08 % | $77,33 | $77,79 | $75,78 | 109,70K |
| 2026-06-26 | $77,66 | +2,01 % | $76,18 | $78,36 | $75,64 | 576,40K |
| 2026-06-25 | $76,13 | +0,01 % | $75,98 | $77,18 | $74,78 | 130,30K |
| 2026-06-24 | $76,12 | +1,33 % | $75,36 | $76,32 | $74,50 | 145,50K |
| 2026-06-23 | $75,12 | +1,46 % | $74,04 | $75,41 | $74,04 | 94,90K |
| 2026-06-22 | $74,04 | +1,33 % | $73,07 | $74,91 | $73,07 | 130,80K |
| 2026-06-18 | $73,07 | +0,26 % | $74,00 | $74,50 | $72,88 | 206,40K |
| 2026-06-17 | $72,88 | -1,18 % | $73,42 | $74,24 | $72,12 | 162,90K |
| 2026-06-16 | $73,75 | +0,52 % | $74,01 | $74,75 | $73,06 | 95,80K |
| 2026-06-15 | $73,37 | -2,15 % | $75,34 | $75,61 | $73,22 | 108,10K |
| 2026-06-12 | $74,98 | +1,31 % | $74,50 | $75,50 | $74,40 | 132,30K |
| 2026-06-11 | $74,01 | -0,04 % | $74,13 | $74,92 | $71,00 | 82,40K |
| 2026-06-10 | $74,04 | +1,73 % | $73,44 | $74,44 | $73,21 | 110,90K |
| 2026-06-09 | $72,78 | +1,53 % | $72,54 | $74,00 | $72,45 | 87,30K |
| 2026-06-08 | $71,68 | +0,84 % | $71,20 | $72,47 | $71,18 | 87,30K |
| 2026-06-05 | $71,08 | +0,61 % | $70,65 | $72,02 | $70,50 | 119,90K |
| 2026-06-04 | $70,65 | +4,50 % | $68,59 | $71,00 | $68,02 | 128,20K |
| 2026-06-03 | $67,61 | -2,73 % | $69,05 | $69,40 | $67,40 | 101,70K |
| 2026-06-02 | $69,51 | +1,68 % | $68,15 | $69,63 | $68,15 | 65,30K |
| 2026-06-01 | $68,36 | -1,19 % | $68,98 | $69,22 | $67,73 | 66,40K |
| 2026-05-29 | $69,18 | +0,03 % | $69,16 | $69,56 | $68,58 | 58,10K |
| 2026-05-28 | $69,16 | +0,09 % | $68,90 | $69,27 | $68,07 | 56,00K |
| 2026-05-27 | $69,10 | -0,85 % | $69,88 | $70,10 | $68,55 | 44,60K |
| 2026-05-26 | $69,69 | +1,62 % | $69,14 | $70,29 | $68,88 | 77,00K |