Echtzeit-Aktienkurs First Citizens BancShares
Bid:
Ask:
Aktienkurse zur First Citizens BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 20,20 | 20,44 | 20,08 | 20,11 | -0,45% | 29.024,00 |
| 16.12.2025 | 20,41 | 20,55 | 20,13 | 20,20 | -1,77% | 35.374,00 |
| 15.12.2025 | 20,88 | 21,19 | 20,49 | 20,57 | -0,51% | 31.556,00 |
| 12.12.2025 | 21,19 | 21,20 | 20,66 | 20,67 | -1,43% | 44.766,00 |
| 11.12.2025 | 20,92 | 21,21 | 20,92 | 20,97 | -0,38% | 15.183,00 |
| 10.12.2025 | 20,82 | 21,19 | 20,67 | 21,05 | 0,96% | 25.558,00 |
| 09.12.2025 | 21,19 | 21,30 | 20,82 | 20,85 | -1,60% | 21.815,00 |
| 08.12.2025 | 21,45 | 21,45 | 20,98 | 21,19 | -1,90% | 24.991,00 |
| 05.12.2025 | 21,44 | 21,60 | 21,30 | 21,60 | 0,23% | 9.830,00 |
| 04.12.2025 | 21,57 | 21,60 | 21,31 | 21,55 | 0,28% | 10.502,00 |
| 03.12.2025 | 21,43 | 21,60 | 21,26 | 21,49 | 0,59% | 10.736,00 |
| 02.12.2025 | 21,68 | 21,72 | 21,37 | 21,37 | -1,18% | 14.823,00 |
| 01.12.2025 | 21,72 | 21,75 | 21,58 | 21,62 | -0,23% | 5.737,00 |
| 28.11.2025 | 21,82 | 21,84 | 21,65 | 21,67 | -2,21% | 4.892,00 |
| 26.11.2025 | 22,23 | 22,23 | 21,88 | 22,16 | 0,18% | 9.909,00 |
| 25.11.2025 | 22,13 | 22,15 | 21,83 | 22,12 | 0,05% | 10.938,00 |
| 24.11.2025 | 22,05 | 22,15 | 21,95 | 22,11 | 0,45% | 6.597,00 |
| 21.11.2025 | 21,76 | 22,23 | 21,76 | 22,01 | 0,82% | 7.016,00 |
| 20.11.2025 | 21,89 | 22,04 | 21,73 | 21,83 | -0,41% | 9.190,00 |
| 19.11.2025 | 21,95 | 22,24 | 21,74 | 21,92 | 0,05% | 1.598,00 |
| 18.11.2025 | 21,80 | 22,14 | 21,80 | 21,91 | -0,14% | 29.765,00 |
| 17.11.2025 | 22,06 | 22,14 | 21,86 | 21,94 | -0,54% | 4.506,00 |
| 14.11.2025 | 21,51 | 22,37 | 21,51 | 22,06 | 1,57% | 17.058,00 |
| 13.11.2025 | 21,99 | 22,09 | 21,70 | 21,72 | -0,80% | 17.166,00 |
| 12.11.2025 | 21,96 | 22,13 | 21,90 | 21,90 | -0,67% | 17.782,00 |
| 11.11.2025 | 21,92 | 22,17 | 21,92 | 22,04 | -0,24% | 4.752,00 |
| 10.11.2025 | 22,10 | 22,40 | 21,98 | 22,10 | 0,34% | 24.466,00 |
| 07.11.2025 | 22,17 | 22,17 | 21,94 | 22,02 | -0,81% | 10.878,00 |
| 06.11.2025 | 22,35 | 22,36 | 22,20 | 22,20 | -0,09% | 8.528,00 |
| 05.11.2025 | 22,30 | 22,45 | 22,16 | 22,22 | 0,32% | 12.539,00 |
| 04.11.2025 | 22,16 | 22,33 | 22,15 | 22,15 | -0,67% | 11.456,00 |
| 03.11.2025 | 22,38 | 22,50 | 22,30 | 22,30 | -0,45% | 4.907,00 |
| 31.10.2025 | 22,34 | 22,54 | 22,26 | 22,40 | 0,22% | 20.257,00 |
| 30.10.2025 | 22,46 | 22,55 | 22,22 | 22,35 | -0,84% | 11.351,00 |
| 29.10.2025 | 22,48 | 22,55 | 22,46 | 22,54 | -0,04% | 11.944,00 |
| 28.10.2025 | 22,52 | 22,55 | 22,45 | 22,55 | 0,49% | 8.246,00 |
| 27.10.2025 | 22,23 | 22,45 | 22,23 | 22,44 | 0,67% | 6.370,00 |
| 24.10.2025 | 22,25 | 22,37 | 22,20 | 22,29 | 0,18% | 20.157,00 |
| 23.10.2025 | 22,37 | 22,50 | 22,24 | 22,25 | -0,58% | 13.277,00 |
| 22.10.2025 | 22,48 | 22,48 | 22,15 | 22,38 | -0,09% | 11.924,00 |
| 21.10.2025 | 22,35 | 22,45 | 22,35 | 22,40 | 0,00% | 6.853,00 |
| 20.10.2025 | 22,50 | 22,50 | 22,24 | 22,40 | 0,67% | 3.750,00 |
| 17.10.2025 | 22,25 | 22,40 | 22,15 | 22,25 | -0,40% | 5.428,00 |
| 16.10.2025 | 22,49 | 22,50 | 22,34 | 22,34 | -0,71% | 5.793,00 |
| 15.10.2025 | 22,28 | 22,55 | 22,25 | 22,50 | 0,63% | 3.321,00 |
| 14.10.2025 | 22,27 | 22,41 | 22,19 | 22,36 | 0,40% | 4.897,00 |
| 13.10.2025 | 22,26 | 22,40 | 22,16 | 22,27 | 0,09% | 8.050,00 |
| 10.10.2025 | 22,40 | 22,54 | 22,25 | 22,25 | -0,80% | 3.821,00 |
| 09.10.2025 | 22,45 | 22,55 | 22,40 | 22,43 | -1,15% | 4.654,00 |
| 08.10.2025 | 22,60 | 22,84 | 22,23 | 22,69 | 1,11% | 19.457,00 |
| 07.10.2025 | 22,21 | 22,51 | 22,21 | 22,44 | 0,27% | 9.119,00 |
| 06.10.2025 | 22,28 | 22,40 | 22,10 | 22,38 | 0,52% | 9.527,00 |
| 02.10.2025 | 22,22 | 22,33 | 22,14 | 22,27 | -0,38% | 4.957,00 |
| 01.10.2025 | 22,15 | 22,37 | 22,15 | 22,35 | 0,81% | 10.432,00 |
| 30.09.2025 | 22,26 | 22,30 | 22,06 | 22,17 | -0,67% | 30.142,00 |
| 29.09.2025 | 22,19 | 22,33 | 22,15 | 22,32 | 0,68% | 14.905,00 |
| 26.09.2025 | 22,35 | 22,35 | 22,15 | 22,17 | -0,98% | 9.194,00 |
| 25.09.2025 | 22,12 | 22,39 | 22,09 | 22,39 | 1,08% | 23.661,00 |
| 24.09.2025 | 22,12 | 22,18 | 22,02 | 22,15 | 0,27% | 6.567,00 |
| 23.09.2025 | 22,04 | 22,11 | 21,90 | 22,09 | -0,36% | 12.187,00 |
| 22.09.2025 | 22,17 | 22,17 | 21,89 | 22,17 | -0,09% | 13.678,00 |
| 19.09.2025 | 21,83 | 22,20 | 21,83 | 22,19 | 1,46% | 8.955,00 |
| 18.09.2025 | 21,74 | 21,95 | 21,74 | 21,87 | 0,51% | 14.832,00 |
| 17.09.2025 | 21,75 | 21,90 | 21,74 | 21,76 | 0,28% | 14.044,00 |
| 16.09.2025 | 21,75 | 21,79 | 21,68 | 21,70 | 0,05% | 14.374,00 |
| 15.09.2025 | 21,81 | 21,94 | 21,68 | 21,69 | 0,05% | 29.371,00 |
| 12.09.2025 | 21,90 | 21,90 | 21,68 | 21,68 | -0,28% | 22.741,00 |
| 11.09.2025 | 21,82 | 21,90 | 21,72 | 21,74 | 0,28% | 14.622,00 |
| 10.09.2025 | 21,70 | 21,84 | 21,68 | 21,68 | 0,05% | 12.077,00 |
| 09.09.2025 | 21,86 | 21,93 | 21,56 | 21,67 | -0,82% | 19.783,00 |
| 08.09.2025 | 21,92 | 22,00 | 21,83 | 21,85 | -0,21% | 14.805,00 |
| 05.09.2025 | 21,86 | 21,94 | 21,70 | 21,90 | 0,90% | 13.052,00 |
| 04.09.2025 | 21,55 | 21,70 | 21,50 | 21,70 | 0,37% | 16.783,00 |
| 03.09.2025 | 21,37 | 21,63 | 21,00 | 21,62 | 1,17% | 21.356,00 |
| 02.09.2025 | 21,34 | 21,59 | 21,34 | 21,37 | -0,09% | 21.308,00 |
| 29.08.2025 | 22,00 | 22,00 | 21,23 | 21,39 | -3,78% | 78.797,00 |
| 28.08.2025 | 22,60 | 22,60 | 22,23 | 22,23 | -1,38% | 25.634,00 |
| 27.08.2025 | 22,36 | 22,56 | 22,23 | 22,54 | 0,19% | 6.716,00 |
| 26.08.2025 | 22,50 | 22,73 | 22,38 | 22,50 | 0,34% | 4.565,00 |
| 25.08.2025 | 22,69 | 22,69 | 22,25 | 22,42 | -0,49% | 6.018,00 |
| 22.08.2025 | 22,40 | 22,53 | 22,40 | 22,53 | 1,49% | 2.674,00 |
| 21.08.2025 | 22,44 | 22,64 | 22,15 | 22,20 | -1,68% | 7.449,00 |
| 20.08.2025 | 22,65 | 22,93 | 22,50 | 22,58 | -0,18% | 15.657,00 |
| 19.08.2025 | 22,59 | 22,86 | 22,55 | 22,62 | 0,09% | 7.891,00 |
| 18.08.2025 | 22,60 | 22,68 | 22,50 | 22,60 | -0,09% | 19.983,00 |
| 15.08.2025 | 22,40 | 22,68 | 22,35 | 22,62 | 0,81% | 26.452,00 |
| 14.08.2025 | 22,50 | 22,61 | 22,44 | 22,44 | -0,14% | 10.639,00 |
| 13.08.2025 | 22,06 | 22,58 | 22,06 | 22,47 | 1,44% | 26.620,00 |
| 12.08.2025 | 21,99 | 22,15 | 21,99 | 22,15 | 1,23% | 10.568,00 |
| 11.08.2025 | 21,62 | 21,90 | 21,62 | 21,88 | 0,83% | 10.859,00 |
| 08.08.2025 | 21,55 | 21,75 | 21,46 | 21,70 | 0,60% | 8.576,00 |
| 07.08.2025 | 21,62 | 21,83 | 21,55 | 21,57 | 0,05% | 13.887,00 |
| 06.08.2025 | 21,68 | 21,70 | 21,48 | 21,56 | -0,14% | 11.752,00 |
| 05.08.2025 | 21,70 | 21,70 | 21,50 | 21,59 | -0,55% | 5.088,00 |
| 04.08.2025 | 21,49 | 21,86 | 21,49 | 21,71 | 1,35% | 16.223,00 |
| 01.08.2025 | 21,25 | 21,42 | 21,25 | 21,42 | 0,56% | 12.878,00 |
| 31.07.2025 | 21,03 | 21,35 | 21,03 | 21,30 | 1,67% | 55.470,00 |
| 30.07.2025 | 20,90 | 21,03 | 20,82 | 20,95 | 0,58% | 30.762,00 |
| 29.07.2025 | 20,90 | 20,91 | 20,79 | 20,83 | 0,34% | 16.207,00 |
| 28.07.2025 | 20,85 | 20,89 | 20,72 | 20,76 | -0,43% | 17.013,00 |