Echtzeit-Aktienkurs First Citizens BancShares
Bid:
Ask:
Aktienkurse zur First Citizens BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 20,28 | 20,31 | 20,28 | 20,31 | -0,20% | 1.643,00 |
| 29.07.2026 | 20,23 | 20,38 | 20,23 | 20,35 | 0,15% | 13.032,00 |
| 28.07.2026 | 20,40 | 20,41 | 20,26 | 20,32 | -0,25% | 6.760,00 |
| 27.07.2026 | 20,38 | 20,38 | 20,31 | 20,37 | 0,69% | 3.525,00 |
| 24.07.2026 | 20,13 | 20,23 | 20,13 | 20,23 | 0,01% | 1.478,00 |
| 23.07.2026 | 20,29 | 20,42 | 20,12 | 20,23 | -0,60% | 10.944,00 |
| 22.07.2026 | 20,49 | 20,49 | 20,31 | 20,35 | -0,20% | 6.215,00 |
| 21.07.2026 | 20,46 | 20,48 | 20,36 | 20,39 | 0,05% | 11.207,00 |
| 20.07.2026 | 20,43 | 20,52 | 20,36 | 20,38 | -0,29% | 17.392,00 |
| 17.07.2026 | 20,32 | 20,44 | 20,25 | 20,44 | 0,59% | 35.516,00 |
| 16.07.2026 | 20,28 | 20,41 | 20,19 | 20,32 | 0,07% | 6.593,00 |
| 15.07.2026 | 20,27 | 20,31 | 20,18 | 20,31 | -0,17% | 4.531,00 |
| 14.07.2026 | 20,25 | 20,34 | 20,25 | 20,34 | 0,42% | 8.082,00 |
| 13.07.2026 | 20,33 | 20,33 | 20,18 | 20,26 | -0,37% | 25.908,00 |
| 10.07.2026 | 20,33 | 20,33 | 20,33 | 20,33 | 0,39% | 1.172,00 |
| 09.07.2026 | 20,13 | 20,25 | 20,13 | 20,25 | 0,10% | 2.131,00 |
| 08.07.2026 | 20,28 | 20,34 | 20,18 | 20,23 | -0,30% | 19.959,00 |
| 07.07.2026 | 20,38 | 20,38 | 20,24 | 20,29 | -0,25% | 5.024,00 |
| 06.07.2026 | 20,06 | 20,38 | 20,06 | 20,34 | 1,55% | 20.557,00 |
| 02.07.2026 | 20,05 | 20,16 | 19,99 | 20,03 | 0,55% | 34.503,00 |
| 01.07.2026 | 19,98 | 20,00 | 19,91 | 19,92 | 0,00% | 6.006,00 |
| 30.06.2026 | 19,98 | 19,98 | 19,67 | 19,92 | -0,30% | 107.918,00 |
| 29.06.2026 | 19,85 | 19,99 | 19,83 | 19,98 | 0,63% | 28.179,00 |
| 26.06.2026 | 19,81 | 19,95 | 19,81 | 19,86 | 0,28% | 27.990,00 |
| 25.06.2026 | 20,03 | 20,05 | 19,77 | 19,80 | -0,20% | 17.625,00 |
| 24.06.2026 | 20,17 | 20,25 | 19,84 | 19,84 | -0,90% | 21.968,00 |
| 23.06.2026 | 20,51 | 20,51 | 20,00 | 20,02 | -1,14% | 8.831,00 |
| 22.06.2026 | 20,52 | 20,52 | 20,21 | 20,25 | -1,24% | 6.945,00 |
| 18.06.2026 | 20,66 | 20,68 | 20,31 | 20,51 | 0,17% | 7.820,00 |
| 17.06.2026 | 20,47 | 20,68 | 20,35 | 20,47 | 0,00% | 16.834,00 |
| 16.06.2026 | 20,39 | 20,73 | 20,30 | 20,47 | 0,64% | 5.480,00 |
| 15.06.2026 | 20,26 | 20,62 | 20,22 | 20,34 | 0,44% | 19.435,00 |
| 12.06.2026 | 20,08 | 20,25 | 20,07 | 20,25 | 0,95% | 16.604,00 |
| 11.06.2026 | 20,17 | 20,20 | 20,05 | 20,06 | 0,35% | 6.532,00 |
| 10.06.2026 | 20,00 | 20,05 | 19,99 | 19,99 | 0,00% | 6.826,00 |
| 09.06.2026 | 20,06 | 20,10 | 19,98 | 19,99 | -0,50% | 7.846,00 |
| 08.06.2026 | 20,07 | 20,11 | 20,03 | 20,09 | 0,40% | 1.209,00 |
| 05.06.2026 | 20,10 | 20,14 | 20,00 | 20,01 | -0,74% | 10.329,00 |
| 04.06.2026 | 20,19 | 20,22 | 19,98 | 20,16 | 0,00% | 16.473,00 |
| 03.06.2026 | 20,11 | 20,16 | 19,98 | 20,16 | 0,00% | 9.788,00 |
| 02.06.2026 | 20,05 | 20,19 | 20,01 | 20,16 | 0,55% | 22.547,00 |
| 01.06.2026 | 20,10 | 20,15 | 20,01 | 20,05 | -0,10% | 8.989,00 |
| 29.05.2026 | 20,21 | 20,31 | 20,05 | 20,07 | -2,62% | 27.178,00 |
| 28.05.2026 | 20,59 | 20,69 | 20,59 | 20,61 | 0,15% | 8.578,00 |
| 27.05.2026 | 20,55 | 20,58 | 20,49 | 20,58 | 0,05% | 6.181,00 |
| 26.05.2026 | 20,49 | 20,69 | 20,49 | 20,57 | 0,44% | 11.312,00 |
| 22.05.2026 | 20,36 | 20,48 | 20,36 | 20,48 | 0,59% | 5.893,00 |
| 21.05.2026 | 20,47 | 20,47 | 20,30 | 20,36 | -0,92% | 15.251,00 |
| 20.05.2026 | 20,39 | 20,56 | 20,39 | 20,55 | 0,49% | 7.203,00 |
| 19.05.2026 | 20,53 | 20,53 | 20,39 | 20,45 | -0,39% | 11.303,00 |
| 18.05.2026 | 20,68 | 20,73 | 20,50 | 20,53 | -0,34% | 14.618,00 |
| 15.05.2026 | 20,83 | 21,10 | 20,58 | 20,60 | -1,44% | 11.531,00 |
| 14.05.2026 | 20,90 | 21,00 | 20,85 | 20,90 | -0,37% | 6.776,00 |
| 13.05.2026 | 21,09 | 21,20 | 20,84 | 20,98 | -0,10% | 6.905,00 |
| 12.05.2026 | 21,10 | 21,39 | 21,00 | 21,00 | -1,13% | 11.656,00 |
| 11.05.2026 | 21,12 | 21,37 | 21,12 | 21,24 | 0,00% | 1.264,00 |
| 08.05.2026 | 21,18 | 21,32 | 21,14 | 21,24 | 0,21% | 4.990,00 |
| 07.05.2026 | 21,23 | 21,25 | 21,10 | 21,20 | -0,19% | 6.379,00 |
| 06.05.2026 | 21,15 | 21,37 | 21,11 | 21,24 | 0,64% | 2.116,00 |
| 05.05.2026 | 21,27 | 21,27 | 21,06 | 21,10 | -0,14% | 5.388,00 |
| 04.05.2026 | 21,34 | 21,34 | 21,02 | 21,13 | -0,56% | 5.129,00 |
| 01.05.2026 | 21,72 | 21,74 | 21,18 | 21,25 | -0,84% | 12.963,00 |
| 30.04.2026 | 21,29 | 21,46 | 21,20 | 21,43 | 0,56% | 12.664,00 |
| 29.04.2026 | 21,56 | 21,56 | 21,14 | 21,31 | -1,75% | 20.266,00 |
| 28.04.2026 | 21,56 | 21,84 | 21,40 | 21,69 | 1,74% | 13.812,00 |
| 27.04.2026 | 21,42 | 21,55 | 21,32 | 21,32 | -1,16% | 2.197,00 |
| 24.04.2026 | 21,49 | 21,69 | 21,42 | 21,57 | 0,33% | 5.113,00 |
| 23.04.2026 | 21,52 | 21,66 | 21,39 | 21,50 | 0,19% | 5.055,00 |
| 22.04.2026 | 21,49 | 21,55 | 21,40 | 21,46 | -0,14% | 2.917,00 |
| 21.04.2026 | 21,59 | 21,59 | 21,49 | 21,49 | -1,20% | 1.452,00 |
| 20.04.2026 | 21,26 | 21,75 | 21,26 | 21,75 | 2,11% | 9.320,00 |
| 17.04.2026 | 21,36 | 21,44 | 21,30 | 21,30 | 0,52% | 9.232,00 |
| 16.04.2026 | 21,32 | 21,38 | 21,19 | 21,19 | -0,80% | 8.647,00 |
| 15.04.2026 | 21,29 | 21,37 | 21,20 | 21,36 | 0,23% | 2.261,00 |
| 14.04.2026 | 21,29 | 21,37 | 21,29 | 21,31 | 0,76% | 3.990,00 |
| 13.04.2026 | 21,22 | 21,36 | 21,15 | 21,15 | -0,56% | 15.006,00 |
| 10.04.2026 | 21,48 | 21,50 | 21,24 | 21,27 | -0,56% | 8.188,00 |
| 09.04.2026 | 21,23 | 21,39 | 21,23 | 21,39 | 0,52% | 3.110,00 |
| 08.04.2026 | 21,49 | 21,56 | 21,27 | 21,28 | -0,42% | 30.649,00 |
| 07.04.2026 | 21,26 | 21,40 | 21,18 | 21,37 | 0,28% | 6.072,00 |
| 06.04.2026 | 21,39 | 21,40 | 21,31 | 21,31 | -0,42% | 1.608,00 |
| 02.04.2026 | 21,23 | 21,40 | 21,17 | 21,40 | 0,42% | 4.567,00 |
| 01.04.2026 | 21,58 | 21,58 | 21,30 | 21,31 | -1,25% | 11.091,00 |
| 31.03.2026 | 21,30 | 21,60 | 21,03 | 21,58 | 1,60% | 308.667,00 |
| 30.03.2026 | 21,15 | 21,35 | 21,10 | 21,24 | 0,00% | 31.267,00 |
| 27.03.2026 | 21,19 | 21,35 | 21,04 | 21,24 | -0,42% | 17.374,00 |
| 26.03.2026 | 21,21 | 21,41 | 21,20 | 21,33 | -0,14% | 31.994,00 |
| 25.03.2026 | 21,31 | 21,45 | 21,31 | 21,36 | 0,66% | 18.231,00 |
| 24.03.2026 | 21,11 | 21,36 | 21,11 | 21,22 | 0,14% | 38.751,00 |
| 23.03.2026 | 21,05 | 21,26 | 20,85 | 21,19 | 1,24% | 18.929,00 |
| 20.03.2026 | 21,06 | 21,21 | 20,85 | 20,93 | -0,99% | 34.158,00 |
| 19.03.2026 | 21,15 | 21,28 | 21,02 | 21,14 | -0,47% | 7.604,00 |
| 18.03.2026 | 21,14 | 21,42 | 21,11 | 21,24 | 0,09% | 7.006,00 |
| 17.03.2026 | 21,25 | 21,36 | 21,20 | 21,22 | -0,09% | 4.514,00 |
| 16.03.2026 | 21,40 | 21,40 | 21,17 | 21,24 | -0,05% | 17.692,00 |
| 13.03.2026 | 21,24 | 21,50 | 21,16 | 21,25 | -0,33% | 26.727,00 |
| 12.03.2026 | 21,40 | 21,46 | 21,30 | 21,32 | -0,42% | 11.182,00 |
| 11.03.2026 | 21,51 | 21,51 | 21,40 | 21,41 | -0,51% | 6.066,00 |
| 10.03.2026 | 21,51 | 21,57 | 21,38 | 21,52 | -0,23% | 3,00 |
| 09.03.2026 | 21,41 | 21,57 | 21,35 | 21,57 | -0,19% | 3,00 |