19,705$
11,77%
Echtzeit-Aktienkurs First Citizens BancShares
Bid:
Ask:
Aktienkurse zur First Citizens BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,99 | 17,99 | 17,65 | 17,90 | 1,53% | 31.785,00 |
| 19.10.2026 | 17,70 | 17,70 | 17,48 | 17,63 | -0,51% | 35.265,00 |
| 16.10.2026 | 17,87 | 17,90 | 17,37 | 17,72 | 0,68% | 42.449,00 |
| 15.10.2026 | 17,40 | 17,75 | 17,37 | 17,60 | 1,38% | 72.755,00 |
| 14.10.2026 | 17,70 | 17,83 | 17,36 | 17,36 | -1,75% | 29.991,00 |
| 13.10.2026 | 17,74 | 17,93 | 17,63 | 17,67 | 0,34% | 12.459,00 |
| 12.10.2026 | 17,99 | 17,99 | 17,61 | 17,61 | -1,07% | 11.342,00 |
| 09.10.2026 | 17,90 | 17,97 | 17,80 | 17,80 | -0,78% | 19.345,00 |
| 08.10.2026 | 17,87 | 18,00 | 17,80 | 17,94 | 0,31% | 41.769,00 |
| 07.10.2026 | 17,95 | 17,98 | 17,85 | 17,89 | -1,13% | 27.992,00 |
| 06.10.2026 | 18,07 | 18,17 | 17,94 | 18,09 | 0,33% | 38.344,00 |
| 05.10.2026 | 18,25 | 18,25 | 18,03 | 18,03 | -0,98% | 9.467,00 |
| 02.10.2026 | 18,20 | 18,50 | 18,20 | 18,21 | 0,44% | 46.270,00 |
| 01.10.2026 | 17,92 | 18,30 | 17,92 | 18,13 | 1,23% | 13.699,00 |
| 30.09.2026 | 18,44 | 18,50 | 17,90 | 17,91 | -2,45% | 85.061,00 |
| 29.09.2026 | 18,71 | 18,71 | 18,35 | 18,36 | -1,87% | 9.199,00 |
| 28.09.2026 | 18,85 | 19,00 | 18,71 | 18,71 | -1,03% | 13.558,00 |
| 25.09.2026 | 18,91 | 18,94 | 18,85 | 18,91 | 0,06% | 3.629,00 |
| 24.09.2026 | 18,87 | 18,99 | 18,85 | 18,89 | 0,18% | 9.076,00 |
| 23.09.2026 | 19,00 | 19,46 | 18,84 | 18,86 | -0,74% | 26.969,00 |
| 22.09.2026 | 19,05 | 19,11 | 19,00 | 19,00 | -0,37% | 8.697,00 |
| 21.09.2026 | 19,05 | 19,20 | 19,05 | 19,07 | -0,24% | 9.900,00 |
| 18.09.2026 | 19,04 | 19,30 | 19,01 | 19,12 | 0,18% | 25.236,00 |
| 17.09.2026 | 19,15 | 19,30 | 19,08 | 19,08 | 0,05% | 5.355,00 |
| 16.09.2026 | 19,27 | 19,39 | 19,05 | 19,07 | -1,19% | 19.845,00 |
| 15.09.2026 | 19,53 | 19,79 | 19,25 | 19,30 | -0,49% | 41.535,00 |
| 14.09.2026 | 19,21 | 19,52 | 19,21 | 19,40 | 0,49% | 17.758,00 |
| 11.09.2026 | 19,40 | 19,67 | 19,30 | 19,30 | -0,44% | 5.191,00 |
| 10.09.2026 | 19,34 | 19,67 | 19,34 | 19,39 | 0,23% | 8.292,00 |
| 09.09.2026 | 19,59 | 19,82 | 19,34 | 19,34 | -2,05% | 9.176,00 |
| 08.09.2026 | 19,48 | 19,75 | 19,48 | 19,75 | -0,08% | 3.828,00 |
| 04.09.2026 | 19,85 | 19,85 | 19,76 | 19,76 | -0,60% | 686,00 |
| 03.09.2026 | 19,88 | 19,88 | 19,85 | 19,88 | 0,33% | 2.388,00 |
| 02.09.2026 | 19,32 | 19,82 | 19,32 | 19,82 | -0,15% | 7.430,00 |
| 01.09.2026 | 19,78 | 20,00 | 19,44 | 19,85 | 0,48% | 15.222,00 |
| 31.08.2026 | 19,58 | 20,00 | 19,43 | 19,75 | -0,35% | 33.584,00 |
| 28.08.2026 | 19,90 | 19,90 | 19,75 | 19,82 | -0,20% | 14.573,00 |
| 27.08.2026 | 19,93 | 19,94 | 19,77 | 19,86 | -0,20% | 9.661,00 |
| 26.08.2026 | 19,99 | 20,00 | 19,90 | 19,90 | -0,20% | 3.025,00 |
| 25.08.2026 | 20,00 | 20,09 | 19,85 | 19,94 | 0,05% | 14.828,00 |
| 24.08.2026 | 19,81 | 19,93 | 19,79 | 19,93 | 1,32% | 15.982,00 |
| 21.08.2026 | 19,80 | 19,80 | 19,66 | 19,67 | -1,21% | 31.633,00 |
| 20.08.2026 | 19,91 | 19,97 | 19,88 | 19,91 | 0,25% | 10.800,00 |
| 19.08.2026 | 19,74 | 20,10 | 19,74 | 19,86 | 0,89% | 23.499,00 |
| 18.08.2026 | 20,12 | 20,12 | 19,66 | 19,69 | -1,33% | 11.913,00 |
| 17.08.2026 | 19,92 | 20,05 | 19,88 | 19,95 | -0,15% | 14.984,00 |
| 14.08.2026 | 20,00 | 20,06 | 19,92 | 19,98 | 0,30% | 34.548,00 |
| 13.08.2026 | 19,99 | 20,12 | 19,90 | 19,92 | -0,66% | 7.153,00 |
| 12.08.2026 | 20,03 | 20,05 | 19,94 | 20,05 | 0,41% | 3.350,00 |
| 11.08.2026 | 19,88 | 20,00 | 19,87 | 19,97 | 0,00% | 8.575,00 |
| 10.08.2026 | 20,00 | 20,03 | 19,93 | 19,97 | -0,30% | 8.204,00 |
| 07.08.2026 | 20,05 | 20,05 | 19,98 | 20,03 | -0,15% | 5.336,00 |
| 06.08.2026 | 20,24 | 20,24 | 20,02 | 20,06 | 0,00% | 10.221,00 |
| 05.08.2026 | 20,26 | 20,29 | 20,06 | 20,06 | -1,18% | 9.226,00 |
| 04.08.2026 | 20,27 | 20,31 | 20,20 | 20,30 | 0,54% | 8.410,00 |
| 03.08.2026 | 20,30 | 20,30 | 20,17 | 20,19 | -0,10% | 11.463,00 |
| 31.07.2026 | 20,24 | 20,37 | 20,14 | 20,21 | -0,49% | 37.885,00 |
| 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 | -0,56% | 10.944,00 |
| 22.07.2026 | 20,49 | 20,49 | 20,31 | 20,34 | -0,25% | 4.207,00 |
| 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 | 0,30% | 8.082,00 |
| 13.07.2026 | 20,33 | 20,33 | 20,18 | 20,28 | -0,25% | 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 | 0,18% | 34.503,00 |
| 01.07.2026 | 19,98 | 20,00 | 19,91 | 20,00 | 0,38% | 6.006,00 |
| 30.06.2026 | 19,98 | 19,98 | 19,67 | 19,92 | -0,05% | 107.918,00 |
| 29.06.2026 | 19,85 | 19,99 | 19,83 | 19,93 | 0,38% | 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 | 20,25 | 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 |