First Citizens Bankshares Inc.
[WKN: 925298 | ISIN: US31946M1036]
Aktienkurse
1.502,807$ -7,69%
Echtzeit-Aktienkurs First Citizens Bankshares Inc.
Bid: Ask:

Aktienkurse zur First Citizens Bankshares Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 1.559,57 1.565,28 1.480,12 1.503,06 -7,67% -
03.04.2025 1.734,78 1.779,52 1.627,99 1.627,99 -12,45% 146.099,00
02.04.2025 1.788,50 1.861,70 1.788,50 1.859,58 1,98% 92.306,00
01.04.2025 1.834,05 1.842,50 1.800,85 1.823,47 -1,65% 71.249,00
31.03.2025 1.802,55 1.859,40 1.763,48 1.854,04 1,03% 123.178,00
28.03.2025 1.878,76 1.881,39 1.822,93 1.835,10 -2,39% 77.973,00
27.03.2025 1.875,99 1.886,54 1.849,93 1.880,07 0,12% 71.486,00
26.03.2025 1.902,38 1.921,78 1.870,13 1.877,75 -0,77% 78.886,00
25.03.2025 1.882,85 1.918,00 1.879,44 1.892,29 0,48% 150.702,00
24.03.2025 1.820,00 1.891,43 1.820,00 1.883,23 1,73% 107.258,00
21.03.2025 1.847,03 1.887,78 1.828,32 1.851,20 0,45% 136.163,00
20.03.2025 1.882,00 1.907,29 1.837,24 1.842,96 -2,07% 142.802,00
19.03.2025 1.828,47 1.886,56 1.820,41 1.881,93 2,55% 109.637,00
18.03.2025 1.822,91 1.849,41 1.807,26 1.835,15 -0,08% 52.383,00
17.03.2025 1.803,26 1.846,35 1.791,79 1.836,66 1,61% 71.748,00
14.03.2025 1.761,43 1.808,85 1.732,85 1.807,49 3,96% 84.680,00
13.03.2025 1.764,64 1.767,50 1.716,64 1.738,71 -0,98% 78.062,00
12.03.2025 1.767,75 1.796,96 1.734,58 1.755,93 1,60% 115.357,00
11.03.2025 1.754,48 1.775,15 1.715,56 1.728,36 -0,20% 126.621,00
10.03.2025 1.819,82 1.848,39 1.694,05 1.731,74 -7,37% 193.412,00
07.03.2025 1.845,54 1.875,33 1.795,68 1.869,60 1,18% 89.163,00
06.03.2025 1.853,81 1.872,15 1.830,00 1.847,81 -2,32% 66.925,00
05.03.2025 1.893,99 1.912,80 1.870,14 1.891,67 -0,53% 83.193,00
04.03.2025 1.955,00 1.955,00 1.850,27 1.901,78 -4,52% 94.234,00
03.03.2025 2.033,21 2.057,78 1.975,99 1.991,87 -2,74% 61.250,00
28.02.2025 2.033,93 2.048,06 2.008,53 2.048,06 0,61% 70.633,00
27.02.2025 2.035,07 2.044,32 2.020,79 2.035,69 0,56% 52.257,00
26.02.2025 2.007,52 2.044,46 1.995,42 2.024,41 1,54% 52.772,00
25.02.2025 2.031,17 2.033,65 1.981,60 1.993,74 -1,61% 65.727,00
24.02.2025 2.055,10 2.060,40 2.017,24 2.026,41 -1,11% 48.445,00
21.02.2025 2.107,15 2.117,99 2.049,23 2.049,25 -3,21% 72.498,00
20.02.2025 2.156,14 2.156,14 2.080,19 2.117,11 -1,84% 52.538,00
19.02.2025 2.147,67 2.170,01 2.138,62 2.156,78 -0,40% 51.445,00
18.02.2025 2.152,42 2.190,57 2.152,42 2.165,51 1,29% 72.884,00
17.02.2025 2.142,32 2.142,61 2.137,52 2.137,86 -0,17% -
14.02.2025 2.101,05 2.141,49 2.100,05 2.141,49 1,64% 34.868,00
13.02.2025 2.125,31 2.140,00 2.102,57 2.107,02 -0,86% 72.735,00
12.02.2025 2.146,75 2.152,98 2.125,31 2.125,31 -1,42% 42.244,00
11.02.2025 2.135,45 2.174,89 2.135,45 2.155,94 0,06% 49.186,00
10.02.2025 2.218,59 2.218,59 2.153,66 2.154,57 -2,88% 58.313,00
07.02.2025 2.213,00 2.237,50 2.173,75 2.218,40 0,36% 65.466,00
06.02.2025 2.196,79 2.214,01 2.183,53 2.210,47 1,73% 48.297,00
05.02.2025 2.164,99 2.180,04 2.151,57 2.172,79 1,07% 48.232,00
04.02.2025 2.110,46 2.163,86 2.110,46 2.149,72 0,36% 44.758,00
03.02.2025 2.164,44 2.173,29 2.135,00 2.142,01 -2,84% 64.536,00
31.01.2025 2.210,00 2.245,33 2.202,70 2.204,69 -0,61% 41.405,00
30.01.2025 2.217,08 2.231,70 2.202,79 2.218,30 0,83% 56.065,00
29.01.2025 2.190,72 2.222,51 2.175,40 2.199,94 0,95% 68.369,00
28.01.2025 2.160,01 2.197,58 2.119,24 2.179,18 -0,14% 109.036,00
27.01.2025 2.183,95 2.217,00 2.162,29 2.182,30 -1,92% 125.345,00
24.01.2025 2.315,61 2.412,93 2.223,04 2.225,00 0,38% 151.278,00
23.01.2025 2.235,89 2.252,28 2.210,77 2.216,49 -0,07% 107.185,00
22.01.2025 2.227,79 2.234,74 2.204,56 2.218,11 -0,58% 68.937,00
21.01.2025 2.207,34 2.250,01 2.204,47 2.231,14 1,93% 76.312,00
17.01.2025 2.160,07 2.192,90 2.154,16 2.188,94 1,53% 51.697,00
16.01.2025 2.141,89 2.172,01 2.099,11 2.156,01 0,16% 59.960,00
15.01.2025 2.197,99 2.204,22 2.131,67 2.152,52 0,59% 85.812,00
14.01.2025 2.120,00 2.144,93 2.093,52 2.140,00 2,61% 56.991,00
13.01.2025 2.030,92 2.088,78 2.030,92 2.085,61 1,06% 67.924,00
10.01.2025 2.083,18 2.083,34 2.040,28 2.063,80 -1,44% 69.680,00
08.01.2025 2.106,87 2.111,66 2.089,51 2.094,00 -1,08% 51.712,00
07.01.2025 2.155,12 2.161,67 2.109,26 2.116,86 -1,53% 85.498,00
06.01.2025 2.172,12 2.204,75 2.127,99 2.149,75 -0,04% 92.823,00
03.01.2025 2.109,22 2.152,91 2.089,83 2.150,62 2,29% 48.213,00
02.01.2025 2.128,00 2.139,64 2.098,64 2.102,56 -0,50% 48.540,00
31.12.2024 2.116,61 2.134,13 2.108,19 2.113,02 0,00% 51.208,00
30.12.2024 2.121,02 2.143,78 2.099,61 2.112,93 -0,91% 63.991,00
27.12.2024 2.144,93 2.155,69 2.117,30 2.132,44 -0,96% 41.546,00
26.12.2024 2.136,88 2.157,21 2.132,86 2.153,14 0,01% 43.789,00
24.12.2024 2.116,89 2.159,61 2.116,89 2.152,98 1,18% 30.598,00
23.12.2024 2.136,92 2.136,92 2.099,04 2.127,96 -0,12% 48.953,00
20.12.2024 2.053,18 2.131,00 2.033,65 2.130,51 2,88% 160.969,00
19.12.2024 2.033,25 2.099,82 2.033,25 2.070,94 2,32% 121.169,00
18.12.2024 2.129,82 2.133,23 2.024,01 2.024,01 -3,98% 80.025,00
17.12.2024 2.134,98 2.134,98 2.088,03 2.107,94 -0,73% 141.218,00
16.12.2024 2.088,60 2.128,66 2.087,91 2.123,44 1,75% 89.489,00
13.12.2024 2.070,01 2.091,86 2.069,94 2.086,91 0,58% 56.224,00
12.12.2024 2.103,15 2.104,02 2.062,51 2.074,88 -1,09% 73.832,00
11.12.2024 2.131,00 2.139,52 2.084,97 2.097,67 -1,10% 123.075,00
10.12.2024 2.171,44 2.180,35 2.115,68 2.121,05 -1,46% 82.637,00
09.12.2024 2.196,60 2.205,00 2.152,36 2.152,41 -2,01% 92.175,00
06.12.2024 2.207,94 2.207,94 2.177,00 2.196,60 0,04% 53.977,00
05.12.2024 2.216,11 2.234,93 2.194,30 2.195,63 -0,10% 55.367,00
04.12.2024 2.201,85 2.204,00 2.138,81 2.197,92 -0,54% 84.782,00
03.12.2024 2.243,95 2.243,95 2.180,82 2.209,89 -0,60% 108.009,00
02.12.2024 2.301,03 2.329,01 2.221,15 2.223,21 -3,13% 118.742,00
29.11.2024 2.317,85 2.320,00 2.289,97 2.295,00 -0,58% 67.738,00
27.11.2024 2.344,25 2.350,48 2.308,48 2.308,48 -0,75% 52.279,00
26.11.2024 2.325,94 2.350,27 2.314,23 2.325,96 -0,64% 81.736,00
25.11.2024 2.352,94 2.388,78 2.321,18 2.341,02 -0,51% 178.087,00
22.11.2024 2.296,34 2.363,90 2.296,34 2.353,08 1,24% 93.166,00
21.11.2024 2.265,75 2.325,84 2.264,30 2.324,23 2,90% 91.869,00
20.11.2024 2.211,36 2.268,37 2.211,36 2.258,67 1,85% 114.242,00
19.11.2024 2.162,98 2.240,35 2.162,98 2.217,73 1,06% 87.867,00
18.11.2024 2.213,45 2.222,21 2.175,53 2.194,42 -0,27% 79.202,00
15.11.2024 2.169,80 2.203,18 2.164,06 2.200,46 2,25% 63.438,00
14.11.2024 2.174,73 2.180,05 2.138,24 2.152,02 -0,54% 82.152,00
13.11.2024 2.196,45 2.224,33 2.160,84 2.163,67 -0,47% 60.287,00
12.11.2024 2.222,62 2.222,62 2.166,46 2.173,84 -0,88% 109.693,00
11.11.2024 2.207,68 2.208,51 2.184,77 2.193,07 1,27% 101.140,00