21,420$
-1,20%
Echtzeit-Aktienkurs First Citizens BancShares
Bid:
Ask:
Aktienkurse zur First Citizens BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,17% | 29.411,00 |
| 30.05.2025 | 20,69 | 20,96 | 20,69 | 20,76 | -2,08% | 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% | 18.136,00 |
| 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 |
| 21.05.2025 | 21,11 | 21,24 | 20,89 | 21,10 | -0,24% | 32.272,00 |
| 20.05.2025 | 21,21 | 21,30 | 21,15 | 21,15 | 0,14% | 11.946,00 |
| 19.05.2025 | 21,20 | 21,32 | 21,02 | 21,12 | -0,61% | 42.558,00 |
| 16.05.2025 | 21,21 | 21,30 | 21,21 | 21,25 | 0,09% | 36.128,00 |
| 15.05.2025 | 21,25 | 21,27 | 21,20 | 21,23 | 0,00% | 56.881,00 |
| 14.05.2025 | 21,39 | 21,40 | 21,20 | 21,23 | -0,28% | 19.312,00 |
| 13.05.2025 | 21,22 | 21,29 | 21,20 | 21,29 | 0,24% | 20.078,00 |
| 12.05.2025 | 21,15 | 21,25 | 21,15 | 21,24 | -0,14% | 12.667,00 |
| 09.05.2025 | 21,24 | 21,27 | 21,12 | 21,27 | 0,76% | 16.067,00 |
| 08.05.2025 | 21,29 | 21,39 | 21,11 | 21,11 | -0,52% | 13.936,00 |
| 07.05.2025 | 21,32 | 21,52 | 21,22 | 21,22 | 0,14% | 28.831,00 |
| 06.05.2025 | 21,08 | 21,24 | 21,08 | 21,19 | 0,38% | 7.942,00 |
| 05.05.2025 | 21,08 | 21,23 | 20,82 | 21,11 | 0,29% | 14.439,00 |
| 02.05.2025 | 20,90 | 21,14 | 20,90 | 21,05 | 0,91% | 16.307,00 |
| 01.05.2025 | 20,76 | 20,91 | 20,74 | 20,86 | 0,48% | 8.661,00 |
| 30.04.2025 | 20,79 | 20,88 | 20,72 | 20,76 | -0,57% | 18.258,00 |
| 29.04.2025 | 20,69 | 20,99 | 20,68 | 20,88 | 0,43% | 20.837,00 |
| 28.04.2025 | 20,78 | 20,91 | 20,78 | 20,79 | 0,05% | 11.579,00 |
| 25.04.2025 | 20,82 | 20,88 | 20,68 | 20,78 | 0,34% | 26.050,00 |
| 24.04.2025 | 20,62 | 20,76 | 20,62 | 20,71 | 0,26% | 6.250,00 |
| 23.04.2025 | 20,43 | 20,78 | 20,43 | 20,66 | 1,95% | 24.006,00 |
| 22.04.2025 | 20,17 | 20,47 | 20,17 | 20,26 | 0,45% | 13.645,00 |
| 21.04.2025 | 20,20 | 20,24 | 20,13 | 20,17 | -0,54% | 12.153,00 |
| 17.04.2025 | 20,20 | 20,39 | 20,10 | 20,28 | 1,00% | 23.140,00 |
| 16.04.2025 | 20,04 | 20,19 | 20,04 | 20,08 | 0,40% | 5.867,00 |
| 15.04.2025 | 19,95 | 20,18 | 19,91 | 20,00 | 0,25% | 18.756,00 |
| 14.04.2025 | 19,71 | 19,99 | 19,71 | 19,95 | 1,40% | 19.956,00 |
| 11.04.2025 | 19,90 | 20,01 | 19,54 | 19,68 | -0,93% | 14.624,00 |
| 10.04.2025 | 19,92 | 20,26 | 19,86 | 19,86 | -2,55% | 22.433,00 |
| 09.04.2025 | 19,97 | 20,43 | 19,75 | 20,38 | 2,31% | 31.606,00 |
| 08.04.2025 | 20,22 | 20,28 | 19,89 | 19,92 | -1,19% | 14.651,00 |
| 07.04.2025 | 19,51 | 20,35 | 19,30 | 20,16 | -0,15% | 52.062,00 |
| 04.04.2025 | 20,25 | 20,33 | 19,62 | 20,19 | -0,83% | 67.881,00 |
| 03.04.2025 | 20,35 | 20,79 | 20,30 | 20,36 | -2,30% | 38.007,00 |
| 02.04.2025 | 20,70 | 20,91 | 20,70 | 20,84 | 0,34% | 18.822,00 |
| 01.04.2025 | 20,84 | 21,53 | 20,65 | 20,77 | 0,14% | 75.423,00 |
| 31.03.2025 | 21,02 | 21,02 | 20,70 | 20,74 | -1,57% | 421.563,00 |
| 28.03.2025 | 21,60 | 21,65 | 21,02 | 21,07 | -1,86% | 63.746,00 |
| 27.03.2025 | 21,54 | 21,80 | 21,41 | 21,47 | -0,69% | 51.966,00 |
| 26.03.2025 | 22,30 | 22,30 | 21,45 | 21,62 | -3,61% | 82.275,00 |
| 25.03.2025 | 22,55 | 22,66 | 21,93 | 22,43 | -2,81% | 28.871,00 |
| 24.03.2025 | 23,09 | 23,33 | 22,55 | 23,08 | -1,50% | 8.057,00 |
| 21.03.2025 | 23,32 | 23,50 | 22,96 | 23,43 | 0,21% | 6.387,00 |
| 20.03.2025 | 22,75 | 23,40 | 22,75 | 23,38 | 1,96% | 18.013,00 |
| 19.03.2025 | 23,15 | 23,15 | 22,92 | 22,93 | 0,22% | 3.652,00 |
| 18.03.2025 | 23,00 | 23,07 | 22,61 | 22,88 | -1,08% | 8.478,00 |
| 17.03.2025 | 22,90 | 23,25 | 22,44 | 23,13 | 1,00% | 28.172,00 |
| 14.03.2025 | 22,85 | 23,25 | 22,77 | 22,90 | -0,43% | 30.150,00 |
| 13.03.2025 | 22,80 | 23,00 | 22,60 | 23,00 | 0,74% | 6.721,00 |
| 12.03.2025 | 22,04 | 22,83 | 22,00 | 22,83 | 3,12% | 14.193,00 |
| 11.03.2025 | 21,89 | 22,14 | 21,81 | 22,14 | 0,97% | 17.142,00 |
| 10.03.2025 | 21,95 | 22,01 | 21,88 | 21,93 | 0,17% | 15.745,00 |
| 07.03.2025 | 22,11 | 22,21 | 21,88 | 21,89 | -0,18% | 25.165,00 |
| 06.03.2025 | 22,00 | 22,15 | 21,90 | 21,93 | -1,13% | 14.706,00 |
| 05.03.2025 | 22,12 | 22,18 | 22,08 | 22,18 | 0,36% | 5.447,00 |
| 04.03.2025 | 22,12 | 22,28 | 22,00 | 22,10 | -0,45% | 14.831,00 |
| 03.03.2025 | 22,27 | 22,61 | 22,17 | 22,20 | -1,07% | 35.680,00 |
| 28.02.2025 | 22,47 | 22,61 | 22,18 | 22,44 | -1,19% | 15.220,00 |
| 27.02.2025 | 22,81 | 22,91 | 22,71 | 22,71 | -0,09% | 5.210,00 |
| 26.02.2025 | 22,78 | 22,81 | 22,66 | 22,73 | -0,61% | 4.985,00 |
| 25.02.2025 | 22,55 | 22,88 | 22,52 | 22,87 | 1,87% | 4.373,00 |
| 24.02.2025 | 22,50 | 22,61 | 22,38 | 22,45 | 0,45% | 8.129,00 |
| 21.02.2025 | 22,60 | 22,61 | 22,32 | 22,35 | -0,62% | 3.578,00 |
| 20.02.2025 | 22,53 | 22,53 | 22,31 | 22,49 | 0,00% | 2.184,00 |
| 19.02.2025 | 22,58 | 22,58 | 22,40 | 22,49 | 0,09% | 21.819,00 |
| 18.02.2025 | 22,66 | 22,66 | 22,45 | 22,47 | -0,84% | 13.128,00 |
| 14.02.2025 | 22,50 | 22,67 | 22,50 | 22,66 | 0,97% | 5.294,00 |
| 13.02.2025 | 22,37 | 22,44 | 22,32 | 22,44 | 0,47% | 11.403,00 |
| 12.02.2025 | 22,30 | 22,39 | 22,23 | 22,34 | -0,49% | 12.968,00 |
| 11.02.2025 | 22,32 | 22,48 | 22,32 | 22,45 | -0,23% | 5.518,00 |
| 10.02.2025 | 22,36 | 22,50 | 22,24 | 22,50 | 0,72% | 25.778,00 |
| 07.02.2025 | 22,39 | 22,64 | 22,15 | 22,34 | -0,49% | 35.453,00 |
| 06.02.2025 | 22,81 | 22,92 | 22,42 | 22,45 | -0,85% | 63.249,00 |