1.823,985$
0,17%
Echtzeit-Aktienkurs First Citizens Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Citizens Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 1.839,22 | 1.839,22 | 1.789,69 | 1.828,13 | 0,40% | 286.362,00 |
| 07.08.2025 | 1.862,81 | 1.862,81 | 1.816,42 | 1.820,85 | -1,51% | 233.447,00 |
| 06.08.2025 | 1.863,28 | 1.878,71 | 1.846,17 | 1.848,75 | -0,74% | 165.785,00 |
| 05.08.2025 | 1.883,83 | 1.883,83 | 1.831,75 | 1.862,62 | -1,13% | 174.947,00 |
| 04.08.2025 | 1.920,00 | 1.925,00 | 1.877,60 | 1.883,83 | -1,51% | 115.483,00 |
| 01.08.2025 | 1.967,02 | 1.967,02 | 1.905,91 | 1.912,64 | -4,15% | 119.140,00 |
| 31.07.2025 | 2.001,65 | 2.025,38 | 1.991,57 | 1.995,38 | -1,07% | 87.186,00 |
| 30.07.2025 | 2.037,00 | 2.038,16 | 2.005,70 | 2.017,02 | -0,74% | 131.023,00 |
| 29.07.2025 | 2.066,85 | 2.066,85 | 2.022,40 | 2.031,97 | -0,88% | 73.631,00 |
| 28.07.2025 | 2.087,26 | 2.099,91 | 2.038,39 | 2.050,04 | -2,19% | 93.911,00 |
| 25.07.2025 | 2.170,00 | 2.170,00 | 2.065,63 | 2.096,04 | -0,84% | 97.295,00 |
| 24.07.2025 | 2.161,08 | 2.164,63 | 2.112,76 | 2.113,83 | -2,06% | 115.429,00 |
| 23.07.2025 | 2.142,46 | 2.169,31 | 2.142,46 | 2.158,23 | 1,11% | 53.170,00 |
| 22.07.2025 | 2.118,97 | 2.156,17 | 2.092,03 | 2.134,48 | 0,96% | 92.340,00 |
| 21.07.2025 | 2.116,44 | 2.153,00 | 2.114,15 | 2.114,26 | -0,44% | 51.796,00 |
| 18.07.2025 | 2.131,01 | 2.131,08 | 2.112,82 | 2.123,59 | 0,46% | 59.266,00 |
| 17.07.2025 | 2.079,55 | 2.122,99 | 2.079,55 | 2.113,80 | 1,41% | 69.893,00 |
| 16.07.2025 | 2.096,00 | 2.100,37 | 2.057,62 | 2.084,48 | 0,17% | 69.019,00 |
| 15.07.2025 | 2.142,02 | 2.152,63 | 2.080,86 | 2.080,86 | -3,35% | 69.840,00 |
| 14.07.2025 | 2.108,02 | 2.155,64 | 2.108,02 | 2.152,88 | 1,67% | 65.357,00 |
| 11.07.2025 | 2.110,29 | 2.134,18 | 2.066,32 | 2.117,62 | -0,66% | 78.371,00 |
| 10.07.2025 | 2.098,65 | 2.158,22 | 2.098,65 | 2.131,69 | 1,64% | 83.377,00 |
| 09.07.2025 | 2.079,94 | 2.105,29 | 2.068,81 | 2.097,23 | 1,50% | 83.202,00 |
| 08.07.2025 | 2.091,35 | 2.094,77 | 2.065,31 | 2.066,20 | -0,57% | 80.416,00 |
| 07.07.2025 | 2.073,71 | 2.100,11 | 2.059,92 | 2.077,97 | -0,52% | 57.507,00 |
| 03.07.2025 | 2.082,71 | 2.114,96 | 2.082,71 | 2.088,73 | 0,85% | 45.360,00 |
| 02.07.2025 | 2.044,00 | 2.086,19 | 2.044,00 | 2.071,06 | 1,36% | 71.518,00 |
| 01.07.2025 | 1.952,21 | 2.051,01 | 1.952,21 | 2.043,31 | 4,44% | 99.922,00 |
| 30.06.2025 | 1.968,46 | 1.999,39 | 1.956,31 | 1.956,47 | -0,02% | 77.777,00 |
| 27.06.2025 | 1.965,06 | 1.974,00 | 1.945,42 | 1.956,86 | -0,16% | 200.891,00 |
| 26.06.2025 | 1.918,88 | 1.962,25 | 1.918,88 | 1.959,99 | 2,52% | 60.445,00 |
| 25.06.2025 | 1.924,60 | 1.924,60 | 1.897,33 | 1.911,75 | 0,17% | 70.486,00 |
| 24.06.2025 | 1.906,82 | 1.946,00 | 1.903,66 | 1.908,42 | 1,00% | 82.673,00 |
| 23.06.2025 | 1.865,17 | 1.892,00 | 1.834,47 | 1.889,51 | 1,03% | 75.780,00 |
| 20.06.2025 | 1.857,16 | 1.874,17 | 1.855,89 | 1.870,32 | 1,36% | 159.879,00 |
| 18.06.2025 | 1.806,95 | 1.854,44 | 1.806,95 | 1.845,31 | 2,04% | 77.260,00 |
| 17.06.2025 | 1.797,11 | 1.817,91 | 1.797,11 | 1.808,50 | -0,46% | 59.498,00 |
| 16.06.2025 | 1.833,11 | 1.842,06 | 1.816,67 | 1.816,89 | -0,10% | 59.196,00 |
| 13.06.2025 | 1.832,23 | 1.846,00 | 1.787,03 | 1.818,68 | -1,23% | 70.915,00 |
| 12.06.2025 | 1.855,18 | 1.870,87 | 1.826,04 | 1.841,27 | -1,59% | 114.923,00 |
| 11.06.2025 | 1.869,00 | 1.874,30 | 1.850,10 | 1.871,02 | 0,52% | 83.697,00 |
| 10.06.2025 | 1.845,79 | 1.864,73 | 1.821,33 | 1.861,30 | 1,61% | 72.217,00 |
| 09.06.2025 | 1.860,43 | 1.863,91 | 1.829,42 | 1.831,72 | -1,32% | 83.866,00 |
| 06.06.2025 | 1.832,07 | 1.859,77 | 1.827,57 | 1.856,28 | 2,37% | 51.036,00 |
| 05.06.2025 | 1.835,00 | 1.835,00 | 1.805,19 | 1.813,22 | -0,84% | 53.348,00 |
| 04.06.2025 | 1.832,11 | 1.854,14 | 1.828,49 | 1.828,49 | -0,78% | 54.961,00 |
| 03.06.2025 | 1.802,10 | 1.846,39 | 1.790,60 | 1.842,86 | 2,41% | 76.069,00 |
| 02.06.2025 | 1.848,88 | 1.848,88 | 1.789,64 | 1.799,50 | -2,67% | 85.243,00 |
| 30.05.2025 | 1.838,98 | 1.849,67 | 1.807,21 | 1.848,88 | 0,25% | 164.290,00 |
| 29.05.2025 | 1.852,39 | 1.852,39 | 1.819,67 | 1.844,25 | 0,56% | 111.882,00 |
| 28.05.2025 | 1.855,25 | 1.856,09 | 1.833,89 | 1.833,89 | -1,06% | 56.812,00 |
| 27.05.2025 | 1.825,01 | 1.856,78 | 1.824,47 | 1.853,57 | 1,72% | 106.444,00 |
| 23.05.2025 | 1.800,46 | 1.832,86 | 1.800,46 | 1.822,27 | -1,02% | 45.012,00 |
| 22.05.2025 | 1.841,23 | 1.854,25 | 1.830,75 | 1.841,04 | -0,04% | 70.032,00 |
| 21.05.2025 | 1.899,40 | 1.900,00 | 1.839,42 | 1.841,77 | -3,98% | 73.137,00 |
| 20.05.2025 | 1.934,20 | 1.941,29 | 1.917,10 | 1.918,20 | -1,01% | 60.390,00 |
| 19.05.2025 | 1.934,29 | 1.947,35 | 1.928,44 | 1.937,79 | -0,81% | 42.434,00 |
| 16.05.2025 | 1.962,33 | 1.973,81 | 1.952,31 | 1.953,58 | -0,66% | 59.231,00 |
| 15.05.2025 | 1.953,72 | 1.977,80 | 1.942,64 | 1.966,55 | 0,18% | 54.022,00 |
| 14.05.2025 | 1.962,98 | 1.965,85 | 1.939,99 | 1.962,92 | 0,40% | 64.769,00 |
| 13.05.2025 | 1.939,80 | 1.969,24 | 1.931,45 | 1.955,12 | 0,76% | 77.901,00 |
| 12.05.2025 | 1.945,40 | 1.981,56 | 1.919,80 | 1.940,30 | 5,36% | 102.263,00 |
| 09.05.2025 | 1.842,05 | 1.843,37 | 1.827,00 | 1.841,60 | 0,62% | 43.487,00 |
| 08.05.2025 | 1.809,67 | 1.844,91 | 1.808,07 | 1.830,22 | 1,98% | 92.920,00 |
| 07.05.2025 | 1.799,00 | 1.822,51 | 1.786,20 | 1.794,69 | 0,94% | 110.140,00 |
| 06.05.2025 | 1.815,53 | 1.846,25 | 1.772,29 | 1.778,04 | -3,54% | 211.466,00 |
| 05.05.2025 | 1.812,00 | 1.867,84 | 1.812,00 | 1.843,29 | 0,65% | 75.994,00 |
| 02.05.2025 | 1.807,97 | 1.847,68 | 1.807,97 | 1.831,32 | 2,80% | 83.400,00 |
| 01.05.2025 | 1.764,64 | 1.803,32 | 1.752,96 | 1.781,47 | 0,13% | 67.772,00 |
| 30.04.2025 | 1.750,00 | 1.781,59 | 1.734,95 | 1.779,14 | -0,78% | 77.469,00 |
| 29.04.2025 | 1.769,83 | 1.802,74 | 1.760,97 | 1.793,05 | 1,18% | 48.570,00 |
| 28.04.2025 | 1.790,21 | 1.792,10 | 1.757,52 | 1.772,21 | -0,40% | 72.963,00 |
| 25.04.2025 | 1.739,88 | 1.789,55 | 1.739,88 | 1.779,26 | -0,64% | 82.706,00 |
| 24.04.2025 | 1.796,20 | 1.806,49 | 1.703,94 | 1.790,65 | 1,18% | 133.597,00 |
| 23.04.2025 | 1.784,56 | 1.855,82 | 1.757,36 | 1.769,81 | 2,03% | 112.775,00 |
| 22.04.2025 | 1.697,10 | 1.742,29 | 1.680,50 | 1.734,53 | 2,96% | 85.152,00 |
| 21.04.2025 | 1.712,80 | 1.760,47 | 1.658,29 | 1.684,73 | -1,86% | 76.699,00 |
| 17.04.2025 | 1.705,44 | 1.725,74 | 1.693,27 | 1.716,62 | 1,47% | 59.744,00 |
| 16.04.2025 | 1.673,86 | 1.712,53 | 1.663,75 | 1.691,76 | -0,36% | 68.164,00 |
| 15.04.2025 | 1.689,01 | 1.727,30 | 1.675,54 | 1.697,92 | 1,48% | 99.403,00 |
| 14.04.2025 | 1.678,85 | 1.690,67 | 1.655,78 | 1.673,22 | 0,95% | 71.873,00 |
| 11.04.2025 | 1.635,54 | 1.662,78 | 1.581,27 | 1.657,49 | 0,91% | 95.960,00 |
| 10.04.2025 | 1.699,27 | 1.699,27 | 1.572,03 | 1.642,58 | -5,23% | 163.030,00 |
| 09.04.2025 | 1.559,34 | 1.759,98 | 1.515,79 | 1.733,17 | 10,98% | 151.951,00 |
| 08.04.2025 | 1.692,15 | 1.695,00 | 1.542,19 | 1.561,69 | -2,78% | 184.828,00 |
| 07.04.2025 | 1.516,12 | 1.670,36 | 1.492,00 | 1.606,33 | 2,24% | 209.679,00 |
| 04.04.2025 | 1.540,84 | 1.590,00 | 1.473,62 | 1.571,21 | -3,49% | 259.720,00 |
| 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 |