21,390$
0,52%
Echtzeit-Aktienkurs First Citizens BancShares
Bid:
Ask:
Aktienkurse zur First Citizens BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,26 | 21,39 | 21,26 | 21,39 | 0,52% | 7.305,00 |
| 12.02.2026 | 21,20 | 21,29 | 21,11 | 21,28 | 0,47% | 12.488,00 |
| 11.02.2026 | 21,00 | 21,18 | 21,00 | 21,18 | 0,67% | 12.449,00 |
| 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% | 12.740,00 |
| 06.02.2026 | 20,88 | 20,96 | 20,80 | 20,91 | 0,14% | 9.465,00 |
| 05.02.2026 | 20,90 | 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 | 20,85 | 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 | 20,58 | 20,38 | 20,54 | 0,29% | 21.800,00 |
| 06.01.2026 | 20,44 | 20,53 | 20,33 | 20,48 | 0,20% | 39.263,00 |
| 05.01.2026 | 20,52 | 20,68 | 20,44 | 20,44 | -0,20% | 38.873,00 |
| 02.01.2026 | 20,32 | 20,50 | 20,27 | 20,48 | 1,39% | 35.938,00 |
| 31.12.2025 | 20,03 | 20,26 | 20,02 | 20,20 | 0,85% | 327.661,00 |
| 30.12.2025 | 20,01 | 20,17 | 19,97 | 20,03 | -0,10% | 111.733,00 |
| 29.12.2025 | 20,11 | 20,18 | 20,00 | 20,05 | -0,50% | 108.542,00 |
| 26.12.2025 | 20,31 | 20,34 | 20,11 | 20,15 | -0,84% | 56.073,00 |
| 24.12.2025 | 20,23 | 20,40 | 20,23 | 20,32 | -0,39% | 5.568,00 |
| 23.12.2025 | 20,35 | 20,49 | 20,24 | 20,40 | 0,54% | 37.694,00 |
| 22.12.2025 | 20,29 | 20,50 | 20,24 | 20,29 | -0,59% | 24.211,00 |
| 19.12.2025 | 20,35 | 20,45 | 20,20 | 20,41 | 0,44% | 20.693,00 |
| 18.12.2025 | 20,60 | 20,68 | 20,10 | 20,32 | 1,04% | 30.925,00 |
| 17.12.2025 | 20,20 | 20,44 | 20,08 | 20,11 | -0,35% | 29.024,00 |
| 16.12.2025 | 20,41 | 20,55 | 20,13 | 20,18 | -1,56% | 35.374,00 |
| 15.12.2025 | 20,88 | 21,19 | 20,49 | 20,50 | -0,82% | 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 | -0,43% | 15.183,00 |
| 10.12.2025 | 20,82 | 21,19 | 20,67 | 21,06 | 1,01% | 25.558,00 |
| 09.12.2025 | 21,19 | 21,30 | 20,82 | 20,85 | -1,51% | 21.815,00 |
| 08.12.2025 | 21,45 | 21,45 | 20,98 | 21,17 | -1,99% | 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% | 10.734,00 |
| 02.12.2025 | 21,68 | 21,72 | 21,36 | 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 | -0,41% | 29.765,00 |
| 17.11.2025 | 22,06 | 22,14 | 21,86 | 22,00 | -0,27% | 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% | 17.967,00 |
| 12.11.2025 | 21,96 | 22,13 | 21,90 | 21,90 | -0,67% | 15.082,00 |
| 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% | 7.720,00 |
| 05.11.2025 | 22,30 | 22,45 | 22,16 | 22,22 | -0,22% | 12.539,00 |
| 04.11.2025 | 22,16 | 22,33 | 22,15 | 22,27 | -0,36% | 11.456,00 |
| 03.11.2025 | 22,38 | 22,50 | 22,35 | 22,35 | -0,22% | 4.907,00 |
| 31.10.2025 | 22,34 | 22,54 | 22,26 | 22,40 | 0,39% | 20.257,00 |
| 30.10.2025 | 22,46 | 22,55 | 22,22 | 22,31 | -1,01% | 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% | 5.792,00 |
| 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 | 0,04% | 9.527,00 |
| 03.10.2025 | 22,37 | 22,37 | 22,37 | 22,37 | 0,47% | 1.904,00 |
| 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 |