1.918,022$
0,63%
Echtzeit-Aktienkurs First Citizens Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Citizens Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1.909,84 | 1.938,19 | 1.909,15 | 1.916,41 | 0,55% | - |
| 04.11.2024 | 1.927,81 | 1.929,43 | 1.895,17 | 1.905,96 | -1,08% | 70.929,00 |
| 01.11.2024 | 1.935,00 | 1.962,15 | 1.923,96 | 1.926,77 | -0,55% | 76.168,00 |
| 31.10.2024 | 1.986,34 | 2.020,35 | 1.935,53 | 1.937,35 | -1,86% | 85.870,00 |
| 30.10.2024 | 1.930,88 | 1.987,16 | 1.930,88 | 1.974,07 | 1,66% | 87.240,00 |
| 29.10.2024 | 1.908,40 | 1.960,69 | 1.908,40 | 1.941,86 | 0,82% | 115.068,00 |
| 28.10.2024 | 1.882,82 | 1.932,22 | 1.881,79 | 1.926,03 | 2,35% | 83.759,00 |
| 25.10.2024 | 1.865,43 | 1.909,03 | 1.846,16 | 1.881,83 | 0,10% | 133.780,00 |
| 24.10.2024 | 1.950,00 | 1.950,00 | 1.795,06 | 1.879,94 | -9,73% | 305.601,00 |
| 23.10.2024 | 2.084,86 | 2.116,00 | 2.074,73 | 2.082,60 | 0,08% | 80.727,00 |
| 22.10.2024 | 2.043,21 | 2.085,24 | 2.033,06 | 2.081,00 | 1,07% | 62.487,00 |
| 21.10.2024 | 2.128,00 | 2.128,00 | 2.057,01 | 2.059,01 | -2,65% | 56.691,00 |
| 18.10.2024 | 2.080,01 | 2.119,16 | 2.078,27 | 2.115,01 | 1,43% | 62.784,00 |
| 17.10.2024 | 2.054,00 | 2.092,05 | 2.045,18 | 2.085,27 | 2,03% | 64.429,00 |
| 16.10.2024 | 2.044,74 | 2.056,45 | 2.030,12 | 2.043,81 | 0,67% | 63.418,00 |
| 15.10.2024 | 2.042,00 | 2.087,42 | 2.028,32 | 2.030,13 | -0,26% | 57.684,00 |
| 14.10.2024 | 2.023,00 | 2.041,14 | 2.023,00 | 2.035,43 | 0,71% | 57.347,00 |
| 11.10.2024 | 2.004,62 | 2.046,56 | 1.999,22 | 2.021,10 | 1,22% | 70.305,00 |
| 10.10.2024 | 1.974,84 | 2.004,78 | 1.974,84 | 1.996,73 | 1,11% | 60.789,00 |
| 09.10.2024 | 1.935,01 | 2.003,20 | 1.935,01 | 1.974,84 | 1,80% | 59.946,00 |
| 08.10.2024 | 1.949,69 | 1.969,03 | 1.936,70 | 1.939,90 | -0,42% | 62.623,00 |
| 07.10.2024 | 1.940,34 | 1.948,06 | 1.912,51 | 1.948,06 | -0,11% | 74.267,00 |
| 04.10.2024 | 1.889,90 | 1.956,02 | 1.889,90 | 1.950,12 | 4,74% | 94.468,00 |
| 03.10.2024 | 1.819,46 | 1.865,00 | 1.813,44 | 1.861,86 | 1,90% | 79.837,00 |
| 02.10.2024 | 1.809,72 | 1.833,11 | 1.809,72 | 1.827,23 | 0,46% | 68.680,00 |
| 01.10.2024 | 1.834,11 | 1.834,11 | 1.792,15 | 1.818,78 | -1,20% | 83.950,00 |
| 30.09.2024 | 1.840,24 | 1.850,00 | 1.814,73 | 1.840,95 | -0,25% | 102.586,00 |
| 27.09.2024 | 1.876,00 | 1.881,74 | 1.840,00 | 1.845,53 | -1,70% | 58.426,00 |
| 26.09.2024 | 1.845,55 | 1.894,59 | 1.845,55 | 1.877,50 | 2,18% | 139.154,00 |
| 25.09.2024 | 1.860,15 | 1.867,15 | 1.834,33 | 1.837,49 | -0,95% | 95.480,00 |
| 24.09.2024 | 1.952,00 | 1.955,00 | 1.853,04 | 1.855,18 | -5,15% | 171.585,00 |
| 23.09.2024 | 1.972,00 | 1.996,72 | 1.936,57 | 1.955,89 | -0,47% | 159.782,00 |
| 20.09.2024 | 1.940,94 | 1.968,16 | 1.936,09 | 1.965,18 | 1,32% | 132.107,00 |
| 19.09.2024 | 1.935,00 | 1.943,74 | 1.913,31 | 1.939,57 | 2,12% | 77.742,00 |
| 18.09.2024 | 1.916,05 | 1.940,00 | 1.896,55 | 1.899,36 | -0,82% | 93.373,00 |
| 17.09.2024 | 1.873,31 | 1.916,20 | 1.873,31 | 1.915,14 | 2,34% | 70.870,00 |
| 16.09.2024 | 1.840,00 | 1.873,14 | 1.839,78 | 1.871,32 | 2,11% | 67.645,00 |
| 13.09.2024 | 1.828,08 | 1.856,41 | 1.824,23 | 1.832,68 | 0,27% | 135.053,00 |
| 12.09.2024 | 1.813,59 | 1.862,11 | 1.813,19 | 1.827,73 | 0,45% | 70.207,00 |
| 11.09.2024 | 1.825,49 | 1.833,92 | 1.783,15 | 1.819,60 | -0,35% | 80.522,00 |
| 10.09.2024 | 1.907,99 | 1.907,99 | 1.792,18 | 1.825,97 | -3,93% | 142.144,00 |
| 09.09.2024 | 1.917,01 | 1.931,42 | 1.898,74 | 1.900,68 | 0,14% | 86.351,00 |
| 06.09.2024 | 1.946,55 | 1.956,58 | 1.897,05 | 1.898,10 | -2,78% | 91.381,00 |
| 05.09.2024 | 1.983,48 | 1.983,48 | 1.944,30 | 1.952,42 | -1,15% | 57.044,00 |
| 04.09.2024 | 2.006,13 | 2.020,12 | 1.972,14 | 1.975,09 | -1,66% | 58.634,00 |
| 03.09.2024 | 2.029,00 | 2.047,41 | 1.998,03 | 2.008,37 | -1,10% | 80.618,00 |
| 30.08.2024 | 1.994,04 | 2.033,84 | 1.994,04 | 2.030,70 | 1,94% | 73.304,00 |
| 29.08.2024 | 1.987,29 | 1.996,48 | 1.968,51 | 1.991,97 | 0,70% | 65.774,00 |
| 28.08.2024 | 1.958,16 | 1.982,00 | 1.958,16 | 1.978,09 | 0,89% | 54.584,00 |
| 27.08.2024 | 1.950,00 | 1.977,98 | 1.943,74 | 1.960,58 | 0,64% | 75.114,00 |
| 26.08.2024 | 2.023,08 | 2.024,05 | 1.942,50 | 1.948,06 | -3,32% | 110.127,00 |
| 23.08.2024 | 1.996,30 | 2.028,96 | 1.985,61 | 2.015,05 | 0,99% | 114.497,00 |
| 22.08.2024 | 1.972,19 | 2.006,78 | 1.972,19 | 1.995,26 | 1,30% | 61.524,00 |
| 21.08.2024 | 2.003,00 | 2.003,00 | 1.969,46 | 1.969,75 | -1,48% | 70.009,00 |
| 20.08.2024 | 2.010,15 | 2.015,94 | 1.999,00 | 1.999,35 | -1,19% | 51.545,00 |
| 19.08.2024 | 2.048,29 | 2.063,40 | 2.020,96 | 2.023,50 | -1,21% | 68.376,00 |
| 16.08.2024 | 2.031,33 | 2.054,65 | 2.031,33 | 2.048,29 | -0,03% | 68.454,00 |
| 15.08.2024 | 2.012,69 | 2.061,70 | 2.010,00 | 2.048,87 | 2,46% | 105.323,00 |
| 14.08.2024 | 2.007,00 | 2.010,00 | 1.991,00 | 1.999,61 | 0,13% | 116.855,00 |
| 13.08.2024 | 1.972,10 | 2.000,18 | 1.971,52 | 1.997,00 | 1,79% | 130.956,00 |
| 12.08.2024 | 1.980,00 | 1.995,47 | 1.954,57 | 1.961,80 | -0,63% | 90.757,00 |
| 09.08.2024 | 1.961,05 | 1.982,40 | 1.939,43 | 1.974,15 | 0,65% | 67.240,00 |
| 08.08.2024 | 1.931,19 | 1.975,00 | 1.931,19 | 1.961,49 | 2,12% | 99.238,00 |
| 07.08.2024 | 1.912,87 | 1.948,76 | 1.912,87 | 1.920,86 | 1,03% | 123.002,00 |
| 06.08.2024 | 1.892,01 | 1.942,87 | 1.887,79 | 1.901,24 | 0,63% | 91.537,00 |
| 05.08.2024 | 1.860,91 | 1.915,56 | 1.834,12 | 1.889,28 | -3,49% | 120.277,00 |
| 02.08.2024 | 2.032,34 | 2.032,34 | 1.951,71 | 1.957,66 | -5,58% | 108.964,00 |
| 01.08.2024 | 2.085,75 | 2.093,00 | 2.031,96 | 2.073,40 | -0,74% | 141.145,00 |
| 31.07.2024 | 2.123,41 | 2.123,53 | 2.075,74 | 2.088,84 | -1,86% | 136.556,00 |
| 30.07.2024 | 2.103,67 | 2.174,80 | 2.103,67 | 2.128,49 | 1,56% | 148.554,00 |
| 29.07.2024 | 2.146,77 | 2.146,77 | 2.084,85 | 2.095,84 | -0,69% | 136.903,00 |
| 26.07.2024 | 2.080,00 | 2.112,64 | 2.046,83 | 2.110,45 | 2,90% | 163.482,00 |
| 25.07.2024 | 1.900,00 | 2.059,10 | 1.900,00 | 2.051,05 | 9,98% | 247.010,00 |
| 24.07.2024 | 1.865,90 | 1.885,00 | 1.848,70 | 1.864,99 | -0,43% | 75.239,00 |
| 23.07.2024 | 1.835,15 | 1.884,08 | 1.835,09 | 1.873,11 | 1,56% | 123.480,00 |
| 22.07.2024 | 1.832,79 | 1.847,63 | 1.805,58 | 1.844,40 | 0,63% | 82.107,00 |
| 19.07.2024 | 1.825,84 | 1.854,08 | 1.825,84 | 1.832,79 | 0,01% | 85.465,00 |
| 18.07.2024 | 1.825,00 | 1.847,66 | 1.804,84 | 1.832,69 | -0,10% | 76.258,00 |
| 17.07.2024 | 1.829,28 | 1.856,30 | 1.827,49 | 1.834,48 | 0,18% | 69.868,00 |
| 16.07.2024 | 1.787,00 | 1.849,95 | 1.787,00 | 1.831,10 | 3,07% | 121.858,00 |
| 15.07.2024 | 1.763,00 | 1.793,58 | 1.758,39 | 1.776,63 | 1,59% | 57.951,00 |
| 12.07.2024 | 1.747,37 | 1.758,45 | 1.738,79 | 1.748,90 | 0,00% | 40.841,00 |
| 11.07.2024 | 1.743,00 | 1.758,59 | 1.733,38 | 1.748,83 | 0,32% | 38.857,00 |
| 10.07.2024 | 1.724,81 | 1.746,38 | 1.707,75 | 1.743,19 | 1,34% | 40.713,00 |
| 09.07.2024 | 1.698,99 | 1.736,71 | 1.698,99 | 1.720,09 | 2,03% | 51.673,00 |
| 08.07.2024 | 1.695,00 | 1.698,00 | 1.669,15 | 1.685,92 | -0,39% | 41.254,00 |
| 05.07.2024 | 1.716,10 | 1.716,10 | 1.689,10 | 1.692,55 | -1,37% | 87.065,00 |
| 03.07.2024 | 1.737,37 | 1.756,87 | 1.714,77 | 1.716,10 | -0,70% | 41.332,00 |
| 02.07.2024 | 1.704,79 | 1.740,65 | 1.693,78 | 1.728,20 | 1,80% | 98.687,00 |
| 01.07.2024 | 1.683,53 | 1.722,67 | 1.682,93 | 1.697,56 | 0,83% | 73.440,00 |
| 28.06.2024 | 1.690,14 | 1.710,81 | 1.659,32 | 1.683,61 | 0,25% | 172.177,00 |
| 27.06.2024 | 1.650,30 | 1.681,21 | 1.638,99 | 1.679,46 | 1,72% | 52.520,00 |
| 26.06.2024 | 1.624,63 | 1.655,42 | 1.613,80 | 1.651,02 | 1,09% | 74.642,00 |
| 25.06.2024 | 1.639,01 | 1.655,63 | 1.626,61 | 1.633,15 | -0,46% | 51.212,00 |
| 24.06.2024 | 1.645,22 | 1.659,83 | 1.630,54 | 1.640,74 | -0,33% | 61.430,00 |
| 21.06.2024 | 1.648,02 | 1.648,09 | 1.616,30 | 1.646,12 | -0,38% | 108.677,00 |
| 20.06.2024 | 1.641,00 | 1.663,06 | 1.631,59 | 1.652,46 | 0,78% | 77.083,00 |
| 18.06.2024 | 1.655,86 | 1.674,17 | 1.637,26 | 1.639,71 | -0,67% | 64.087,00 |
| 17.06.2024 | 1.635,38 | 1.655,56 | 1.634,00 | 1.650,81 | 1,16% | 43.452,00 |
| 14.06.2024 | 1.631,00 | 1.643,96 | 1.614,66 | 1.631,83 | -0,69% | 36.921,00 |