21,505$
-0,49%
Echtzeit-Aktienkurs First Citizens BancShares
Bid:
Ask:
Aktienkurse zur First Citizens BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,41 | 21,57 | 21,35 | 21,57 | -0,19% | 12.177,00 |
| 06.03.2026 | 21,53 | 21,61 | 21,47 | 21,61 | 0,00% | 3,00 |
| 05.03.2026 | 21,56 | 21,65 | 21,56 | 21,61 | 0,09% | 3.577,00 |
| 04.03.2026 | 21,65 | 21,68 | 21,56 | 21,59 | 0,37% | 3,00 |
| 03.03.2026 | 21,61 | 21,63 | 21,50 | 21,51 | -0,83% | 3,00 |
| 02.03.2026 | 21,50 | 21,70 | 21,50 | 21,69 | 0,70% | 3,00 |
| 27.02.2026 | 21,52 | 21,75 | 21,28 | 21,54 | -2,51% | 3,00 |
| 26.02.2026 | 22,00 | 22,14 | 21,99 | 22,10 | 0,75% | 12.805,00 |
| 25.02.2026 | 21,87 | 22,01 | 21,87 | 21,93 | -0,36% | 15.777,00 |
| 24.02.2026 | 21,90 | 22,02 | 21,90 | 22,01 | 0,50% | 23.899,00 |
| 23.02.2026 | 22,00 | 22,08 | 21,82 | 21,90 | -0,23% | 14.712,00 |
| 20.02.2026 | 22,07 | 22,08 | 21,92 | 21,95 | -0,36% | 11.408,00 |
| 19.02.2026 | 22,05 | 22,08 | 21,85 | 22,03 | 0,23% | 15.310,00 |
| 18.02.2026 | 21,82 | 22,18 | 21,82 | 21,98 | 0,87% | 22.861,00 |
| 17.02.2026 | 21,36 | 21,79 | 21,27 | 21,79 | 1,87% | 27.635,00 |
| 13.02.2026 | 21,26 | 21,39 | 21,26 | 21,39 | 0,52% | 7.305,00 |
| 12.02.2026 | 21,20 | 21,29 | 21,09 | 21,28 | 0,47% | 12.488,00 |
| 11.02.2026 | 21,00 | 21,18 | 21,00 | 21,18 | 0,67% | 12.467,00 |
| 10.02.2026 | 20,91 | 21,04 | 20,89 | 21,04 | 0,72% | 12.426,00 |
| 09.02.2026 | 20,94 | 20,95 | 20,80 | 20,89 | -0,10% | 13.242,00 |
| 06.02.2026 | 20,88 | 20,96 | 20,80 | 20,91 | 0,14% | 9.465,00 |
| 05.02.2026 | 20,95 | 20,95 | 20,81 | 20,88 | -0,29% | 14.933,00 |
| 04.02.2026 | 20,88 | 20,94 | 20,81 | 20,94 | 0,38% | 25.623,00 |
| 03.02.2026 | 20,90 | 20,98 | 20,82 | 20,86 | -0,48% | 11.560,00 |
| 02.02.2026 | 20,88 | 20,99 | 20,88 | 20,96 | 0,62% | 13.582,00 |
| 30.01.2026 | 20,93 | 20,98 | 20,83 | 20,83 | -0,38% | 59.982,00 |
| 29.01.2026 | 21,03 | 21,04 | 20,86 | 20,91 | -0,85% | 34.392,00 |
| 28.01.2026 | 21,19 | 21,29 | 21,08 | 21,09 | -0,99% | 6.876,00 |
| 27.01.2026 | 21,17 | 21,34 | 21,07 | 21,30 | 0,34% | 27.438,00 |
| 26.01.2026 | 21,07 | 21,24 | 21,07 | 21,23 | 0,22% | 1.353,00 |
| 23.01.2026 | 21,03 | 21,24 | 21,03 | 21,18 | 0,38% | 10.261,00 |
| 22.01.2026 | 21,03 | 21,15 | 21,03 | 21,10 | 0,33% | 8.570,00 |
| 21.01.2026 | 20,88 | 21,17 | 20,80 | 21,03 | 1,50% | 51.729,00 |
| 20.01.2026 | 20,71 | 20,95 | 20,70 | 20,72 | -1,24% | 29.477,00 |
| 16.01.2026 | 21,00 | 21,25 | 20,95 | 20,98 | -0,47% | 22.980,00 |
| 15.01.2026 | 20,82 | 21,11 | 20,82 | 21,08 | 1,20% | 37.403,00 |
| 14.01.2026 | 20,59 | 20,84 | 20,58 | 20,83 | 1,31% | 41.264,00 |
| 13.01.2026 | 20,57 | 20,66 | 20,43 | 20,56 | 0,34% | 18.182,00 |
| 12.01.2026 | 20,45 | 20,54 | 20,40 | 20,49 | 0,05% | 11.040,00 |
| 09.01.2026 | 20,47 | 20,51 | 20,40 | 20,48 | 0,20% | 18.681,00 |
| 08.01.2026 | 20,43 | 20,59 | 20,43 | 20,44 | -0,49% | 14.987,00 |
| 07.01.2026 | 20,50 | 20,65 | 20,38 | 20,54 | 0,29% | 21.800,00 |
| 06.01.2026 | 20,44 | 20,53 | 20,33 | 20,48 | -0,24% | 39.263,00 |
| 05.01.2026 | 20,52 | 20,68 | 20,44 | 20,53 | 0,24% | 38.873,00 |