Holen Sie sich die Stockscreener-App
38.45
4.40%
1.62
First United Corp-Aktien (FUNC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-25 | $38.69 | $37.35 | $1.34 | 21,615.0 | +4.40% |
| 2025-11-24 | $37.30 | $36.72 | $0.58 | 13,950.0 | -0.11% |
| 2025-11-21 | $37.07 | $35.95 | $1.12 | 30,713.0 | +2.90% |
| 2025-11-20 | $36.75 | $35.68 | $1.07 | 22,881.0 | -0.31% |
| 2025-11-19 | $36.09 | $35.55 | $0.535 | 14,475.0 | +0.22% |
| 2025-11-18 | $36.01 | $35.17 | $0.84 | 19,230.0 | +1.73% |
| 2025-11-17 | $36.43 | $35.21 | $1.22 | 13,110.0 | -3.45% |
| 2025-11-14 | $36.53 | $35.67 | $0.86 | 15,223.0 | +0.44% |
| 2025-11-13 | $36.58 | $36.12 | $0.455 | 14,207.0 | +0.28% |
| 2025-11-12 | $36.51 | $36.00 | $0.5075 | 11,522.0 | +0.11% |
| 2025-11-11 | $36.27 | $35.75 | $0.525 | 18,299.0 | +1.26% |
| 2025-11-10 | $35.91 | $35.09 | $0.825 | 25,568.0 | +0.79% |
| 2025-11-07 | $35.77 | $35.25 | $0.52 | 11,539.0 | +0.20% |
| 2025-11-06 | $35.75 | $34.29 | $1.46 | 24,469.0 | -0.78% |
| 2025-11-05 | $35.77 | $35.44 | $0.3325 | 15,000.0 | +2.12% |
| 2025-11-04 | $35.34 | $34.55 | $0.785 | 19,800.0 | +0.14% |
| 2025-11-03 | $35.42 | $33.90 | $1.52 | 27,312.0 | +1.07% |
| 2025-10-31 | $35.35 | $34.50 | $0.85 | 16,783.0 | -0.92% |
| 2025-10-30 | $35.65 | $34.76 | $0.89 | 22,948.0 | -0.49% |
| 2025-10-29 | $36.57 | $34.68 | $1.89 | 42,354.0 | -2.75% |
| 2025-10-28 | $36.84 | $36.01 | $0.83 | 21,140.0 | -1.64% |
First United Corp-Aktien (FUNC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First United Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FUNC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First United Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First United Corp-Aktien (FUNC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $38.69 | $33.90 | $4.79 | 340,528.0 | +11.35% |
| 2025-10 | $38.58 | $33.54 | $5.04 | 528,119.0 | -6.09% |
| 2025-09 | $38.64 | $36.00 | $2.64 | 476,806.0 | -1.61% |
| 2025-08 | $37.95 | $31.71 | $6.24 | 398,724.0 | +13.69% |
| 2025-07 | $36.70 | $30.85 | $5.85 | 573,084.0 | +6.00% |
| 2025-06 | $31.76 | $28.00 | $3.76 | 1,314,725.0 | +3.19% |
| 2025-05 | $32.68 | $29.51 | $3.17 | 272,520.0 | +0.94% |
| 2025-04 | $30.99 | $24.66 | $6.33 | 559,580.0 | -0.83% |
| 2025-03 | $36.39 | $29.08 | $7.31 | 359,125.0 | -16.12% |
| 2025-02 | $42.50 | $31.86 | $10.64 | 721,018.0 | +9.85% |
| 2025-01 | $34.94 | $31.24 | $3.70 | 631,832.0 | -3.35% |
First United Corp-Aktien (FUNC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.49 | $33.60 | $2.89 | 404,872.0 | -5.30% |
| 2024-11 | $35.89 | $31.52 | $4.37 | 441,349.0 | +12.29% |
| 2024-10 | $31.95 | $29.30 | $2.64 | 358,786.0 | +6.37% |
| 2024-09 | $30.93 | $28.33 | $2.60 | 382,789.0 | +3.40% |
| 2024-08 | $28.90 | $25.55 | $3.35 | 432,217.0 | +2.60% |
| 2024-07 | $28.86 | $20.06 | $8.80 | 538,413.0 | +37.76% |
| 2024-06 | $20.95 | $19.17 | $1.78 | 344,257.0 | +1.90% |
| 2024-05 | $22.89 | $19.55 | $3.34 | 689,376.0 | -11.29% |
| 2024-04 | $23.08 | $21.72 | $1.36 | 560,895.0 | -1.40% |
| 2024-03 | $23.10 | $21.41 | $1.69 | 400,553.0 | +3.67% |
| 2024-02 | $23.16 | $21.05 | $2.11 | 484,345.0 | -2.81% |
| 2024-01 | $24.29 | $21.15 | $3.13 | 663,096.0 | -3.28% |
First United Corp-Aktien (FUNC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.69 | $18.50 | $5.19 | 353,961.0 | +27.08% |
| 2023-11 | $18.73 | $16.46 | $2.27 | 134,790.0 | +13.08% |
| 2023-10 | $17.08 | $15.68 | $1.41 | 138,600.0 | +0.83% |
| 2023-09 | $16.99 | $16.09 | $0.8999 | 111,388.0 | -0.03% |
| 2023-08 | $17.26 | $15.98 | $1.28 | 104,378.0 | -5.42% |
| 2023-07 | $17.45 | $13.36 | $4.09 | 227,807.0 | +20.34% |
| 2023-06 | $16.25 | $13.00 | $3.25 | 380,505.0 | +9.52% |
| 2023-05 | $14.99 | $12.56 | $2.43 | 310,272.0 | -12.68% |
| 2023-04 | $17.20 | $14.61 | $2.59 | 248,126.0 | -11.57% |
| 2023-03 | $20.55 | $16.50 | $4.05 | 236,328.0 | -13.63% |
| 2023-02 | $20.69 | $18.77 | $1.92 | 244,648.0 | +0.41% |
| 2023-01 | $19.95 | $19.00 | $0.9501 | 80,919.0 | -1.07% |
1.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):