22,190$
-0,76%
Echtzeit-Aktienkurs First Citizens BancShares
Bid:
Ask:
Aktienkurse zur First Citizens BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 0,37% | 12.878,00 |
| 31.07.2025 | 21,03 | 21,35 | 21,03 | 21,34 | 1,86% | 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 |
| 25.07.2025 | 20,80 | 20,94 | 20,72 | 20,85 | 0,68% | 27.577,00 |
| 24.07.2025 | 20,73 | 20,78 | 20,61 | 20,71 | 0,34% | 11.966,00 |
| 23.07.2025 | 20,66 | 20,73 | 20,60 | 20,64 | -0,24% | 14.523,00 |
| 22.07.2025 | 20,67 | 20,69 | 20,59 | 20,69 | 0,00% | 8.712,00 |
| 21.07.2025 | 20,68 | 20,77 | 20,66 | 20,69 | 0,29% | 13.756,00 |
| 18.07.2025 | 20,70 | 20,75 | 20,58 | 20,63 | 0,00% | 13.926,00 |
| 17.07.2025 | 20,69 | 20,73 | 20,57 | 20,63 | 0,19% | 50.097,00 |
| 16.07.2025 | 20,86 | 20,91 | 20,59 | 20,59 | -0,98% | 60.444,00 |
| 15.07.2025 | 21,05 | 21,05 | 20,72 | 20,79 | -0,99% | 29.411,00 |
| 14.07.2025 | 21,12 | 21,16 | 21,00 | 21,00 | -0,05% | 81.600,00 |
| 11.07.2025 | 21,17 | 21,17 | 21,01 | 21,01 | -0,76% | 3.249,00 |
| 10.07.2025 | 21,29 | 21,35 | 21,17 | 21,17 | -0,14% | 39.855,00 |
| 09.07.2025 | 21,67 | 21,68 | 21,05 | 21,20 | -0,84% | 34.007,00 |
| 08.07.2025 | 21,21 | 21,57 | 21,16 | 21,38 | 0,19% | 28.049,00 |
| 07.07.2025 | 21,40 | 21,48 | 21,27 | 21,34 | -0,33% | 13.945,00 |
| 03.07.2025 | 21,41 | 21,54 | 21,40 | 21,41 | 0,05% | 5.313,00 |
| 02.07.2025 | 21,28 | 21,62 | 21,28 | 21,40 | 0,42% | 19.754,00 |
| 01.07.2025 | 21,68 | 21,68 | 21,17 | 21,31 | -1,62% | 32.012,00 |
| 30.06.2025 | 21,73 | 21,77 | 21,60 | 21,66 | 0,14% | 221.252,00 |
| 27.06.2025 | 21,75 | 21,90 | 21,62 | 21,63 | 0,14% | 174.177,00 |
| 26.06.2025 | 21,67 | 21,81 | 21,57 | 21,60 | -0,46% | 59.663,00 |
| 25.06.2025 | 21,83 | 21,88 | 21,68 | 21,70 | -0,50% | 25.373,00 |
| 24.06.2025 | 21,67 | 21,84 | 21,67 | 21,81 | 1,02% | 121.535,00 |
| 23.06.2025 | 21,74 | 21,80 | 21,59 | 21,59 | -0,51% | 75.941,00 |
| 20.06.2025 | 21,34 | 21,87 | 21,31 | 21,70 | 1,50% | 16.018,00 |
| 18.06.2025 | 21,27 | 21,42 | 21,25 | 21,38 | 0,14% | 31.157,00 |
| 17.06.2025 | 21,23 | 21,35 | 21,22 | 21,35 | 0,33% | 33.143,00 |
| 16.06.2025 | 21,40 | 21,45 | 21,28 | 21,28 | -0,51% | 28.002,00 |
| 13.06.2025 | 21,12 | 21,40 | 20,99 | 21,39 | 0,85% | 28.366,00 |
| 12.06.2025 | 21,17 | 21,44 | 21,11 | 21,21 | 0,90% | 11.970,00 |
| 11.06.2025 | 20,95 | 21,25 | 20,92 | 21,02 | -0,24% | 11.987,00 |
| 10.06.2025 | 20,88 | 21,13 | 20,79 | 21,07 | 1,10% | 15.723,00 |
| 09.06.2025 | 20,68 | 20,90 | 20,65 | 20,84 | 0,77% | 14.677,00 |
| 06.06.2025 | 20,54 | 20,68 | 20,51 | 20,68 | 1,08% | 23.345,00 |
| 05.06.2025 | 20,46 | 20,65 | 20,39 | 20,46 | -0,53% | 28.031,00 |
| 04.06.2025 | 20,51 | 20,59 | 20,42 | 20,57 | 0,83% | 13.442,00 |
| 03.06.2025 | 20,43 | 20,64 | 20,33 | 20,40 | 0,45% | 39.352,00 |
| 02.06.2025 | 20,72 | 20,72 | 20,21 | 20,31 | -1,89% | 29.411,00 |
| 30.05.2025 | 20,69 | 20,96 | 20,69 | 20,70 | -2,36% | 41.751,00 |
| 29.05.2025 | 21,26 | 21,29 | 21,17 | 21,20 | -0,02% | 11.900,00 |
| 28.05.2025 | 21,27 | 21,28 | 21,16 | 21,21 | -0,02% | 10.863,00 |
| 27.05.2025 | 21,39 | 21,39 | 21,21 | 21,21 | -0,75% | 70.312,00 |
| 23.05.2025 | 21,21 | 21,37 | 21,19 | 21,37 | 0,71% | 14.193,00 |
| 22.05.2025 | 20,92 | 21,22 | 20,92 | 21,22 | 0,57% | 29.768,00 |