1.752,566$
-2,65%
Echtzeit-Aktienkurs First Citizens Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Citizens Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1.794,05 | 1.797,24 | 1.740,42 | 1.754,50 | -2,55% | 107.438,00 |
| 25.04.2024 | 1.638,70 | 1.810,03 | 1.634,91 | 1.800,35 | 9,80% | 170.431,00 |
| 24.04.2024 | 1.627,55 | 1.650,00 | 1.625,05 | 1.639,63 | 1,04% | 77.987,00 |
| 23.04.2024 | 1.625,00 | 1.652,04 | 1.618,77 | 1.622,72 | 0,00% | 76.015,00 |
| 22.04.2024 | 1.582,00 | 1.626,89 | 1.562,65 | 1.622,75 | 3,53% | 62.042,00 |
| 19.04.2024 | 1.551,57 | 1.570,85 | 1.536,51 | 1.567,36 | 1,00% | 65.460,00 |
| 18.04.2024 | 1.556,40 | 1.567,74 | 1.535,73 | 1.551,91 | 0,12% | 65.761,00 |
| 17.04.2024 | 1.542,43 | 1.563,53 | 1.541,81 | 1.550,00 | 1,19% | 57.842,00 |
| 16.04.2024 | 1.537,29 | 1.539,34 | 1.518,00 | 1.531,71 | -0,49% | 66.554,00 |
| 15.04.2024 | 1.580,37 | 1.592,00 | 1.535,62 | 1.539,31 | -1,90% | 65.465,00 |
| 12.04.2024 | 1.600,00 | 1.602,50 | 1.560,95 | 1.569,17 | -2,14% | 63.053,00 |
| 11.04.2024 | 1.595,11 | 1.607,90 | 1.567,79 | 1.603,46 | -0,29% | 74.673,00 |
| 10.04.2024 | 1.582,39 | 1.608,09 | 1.565,10 | 1.608,06 | 0,38% | 65.254,00 |
| 09.04.2024 | 1.634,00 | 1.634,00 | 1.594,82 | 1.601,90 | -1,86% | 72.249,00 |
| 08.04.2024 | 1.583,11 | 1.649,19 | 1.583,11 | 1.632,25 | 2,36% | 79.885,00 |
| 05.04.2024 | 1.592,84 | 1.606,99 | 1.577,64 | 1.594,57 | 1,26% | 84.602,00 |
| 04.04.2024 | 1.603,24 | 1.626,99 | 1.574,18 | 1.574,79 | -0,41% | 143.442,00 |
| 03.04.2024 | 1.606,00 | 1.607,81 | 1.577,62 | 1.581,30 | -1,23% | 39.744,00 |
| 02.04.2024 | 1.595,51 | 1.608,00 | 1.586,96 | 1.601,04 | -0,36% | 101.611,00 |
| 01.04.2024 | 1.635,00 | 1.635,00 | 1.603,13 | 1.606,87 | -1,72% | 51.387,00 |
| 28.03.2024 | 1.618,00 | 1.651,73 | 1.598,95 | 1.635,00 | 1,12% | 93.538,00 |
| 27.03.2024 | 1.608,64 | 1.618,45 | 1.594,18 | 1.616,88 | 1,07% | 49.935,00 |
| 26.03.2024 | 1.617,99 | 1.617,99 | 1.596,15 | 1.599,75 | -0,24% | 33.352,00 |
| 25.03.2024 | 1.601,00 | 1.619,92 | 1.599,56 | 1.603,54 | 0,21% | 38.296,00 |
| 22.03.2024 | 1.618,98 | 1.625,00 | 1.584,00 | 1.600,23 | -0,83% | 57.153,00 |
| 21.03.2024 | 1.605,00 | 1.624,99 | 1.569,57 | 1.613,63 | 2,07% | 93.914,00 |
| 20.03.2024 | 1.538,20 | 1.589,98 | 1.538,20 | 1.580,87 | 2,12% | 65.553,00 |
| 19.03.2024 | 1.541,00 | 1.565,00 | 1.539,59 | 1.548,00 | -0,09% | 148.457,00 |
| 18.03.2024 | 1.548,21 | 1.565,97 | 1.546,13 | 1.549,44 | 0,42% | 58.855,00 |
| 15.03.2024 | 1.531,29 | 1.557,29 | 1.524,49 | 1.542,90 | 0,78% | 98.116,00 |
| 14.03.2024 | 1.543,05 | 1.557,82 | 1.515,02 | 1.531,00 | -1,19% | 81.215,00 |
| 13.03.2024 | 1.545,16 | 1.573,07 | 1.526,55 | 1.549,47 | 0,04% | 88.066,00 |
| 12.03.2024 | 1.513,98 | 1.553,16 | 1.505,73 | 1.548,86 | 2,86% | 79.487,00 |
| 11.03.2024 | 1.547,63 | 1.548,88 | 1.505,75 | 1.505,75 | -3,08% | 104.482,00 |
| 08.03.2024 | 1.568,99 | 1.585,04 | 1.547,57 | 1.553,60 | -0,84% | 61.141,00 |
| 07.03.2024 | 1.573,21 | 1.581,20 | 1.552,00 | 1.566,81 | -0,24% | 70.643,00 |
| 06.03.2024 | 1.603,00 | 1.604,82 | 1.559,58 | 1.570,59 | -1,91% | 91.346,00 |
| 05.03.2024 | 1.561,50 | 1.623,98 | 1.557,04 | 1.601,15 | 2,52% | 102.378,00 |
| 04.03.2024 | 1.561,71 | 1.609,75 | 1.551,86 | 1.561,80 | -0,37% | 142.636,00 |
| 01.03.2024 | 1.568,31 | 1.573,74 | 1.543,95 | 1.567,65 | -0,39% | 80.106,00 |
| 29.02.2024 | 1.573,56 | 1.579,17 | 1.540,30 | 1.573,81 | 0,64% | 132.241,00 |
| 28.02.2024 | 1.581,39 | 1.585,00 | 1.555,20 | 1.563,79 | -1,66% | 59.615,00 |
| 27.02.2024 | 1.555,08 | 1.598,25 | 1.555,08 | 1.590,13 | 1,35% | 80.615,00 |
| 26.02.2024 | 1.538,79 | 1.582,69 | 1.525,82 | 1.569,00 | 2,24% | 95.274,00 |
| 23.02.2024 | 1.535,97 | 1.540,70 | 1.522,15 | 1.534,60 | 0,72% | 49.490,00 |
| 22.02.2024 | 1.523,19 | 1.536,50 | 1.500,94 | 1.523,68 | 0,10% | 62.518,00 |
| 21.02.2024 | 1.513,00 | 1.530,00 | 1.490,30 | 1.522,19 | 0,80% | 84.280,00 |
| 20.02.2024 | 1.484,92 | 1.525,92 | 1.475,85 | 1.510,06 | -0,33% | 97.649,00 |
| 16.02.2024 | 1.533,00 | 1.536,12 | 1.513,24 | 1.514,99 | -1,24% | 57.085,00 |
| 15.02.2024 | 1.494,87 | 1.533,94 | 1.494,87 | 1.533,94 | 2,71% | 52.542,00 |
| 14.02.2024 | 1.492,72 | 1.509,40 | 1.467,51 | 1.493,46 | 0,93% | 53.383,00 |
| 13.02.2024 | 1.480,07 | 1.505,65 | 1.460,76 | 1.479,65 | -0,81% | 80.819,00 |
| 12.02.2024 | 1.499,00 | 1.509,99 | 1.490,02 | 1.491,68 | -0,21% | 48.463,00 |
| 09.02.2024 | 1.477,80 | 1.500,00 | 1.470,00 | 1.494,81 | 1,13% | 42.673,00 |
| 08.02.2024 | 1.474,01 | 1.485,20 | 1.466,46 | 1.478,12 | -0,40% | 39.308,00 |
| 07.02.2024 | 1.484,12 | 1.489,82 | 1.438,08 | 1.484,03 | -0,08% | 80.885,00 |
| 06.02.2024 | 1.539,80 | 1.546,00 | 1.469,36 | 1.485,15 | -3,37% | 110.042,00 |
| 05.02.2024 | 1.515,67 | 1.539,58 | 1.508,50 | 1.537,00 | 1,14% | 95.025,00 |
| 02.02.2024 | 1.489,51 | 1.552,00 | 1.480,00 | 1.519,65 | 2,26% | 124.616,00 |
| 01.02.2024 | 1.510,00 | 1.516,22 | 1.457,74 | 1.486,10 | -1,58% | 163.989,00 |
| 31.01.2024 | 1.506,73 | 1.530,69 | 1.498,17 | 1.510,00 | -1,75% | 167.659,00 |
| 30.01.2024 | 1.484,83 | 1.551,53 | 1.482,79 | 1.536,97 | 3,51% | 128.211,00 |
| 29.01.2024 | 1.505,00 | 1.517,56 | 1.474,17 | 1.484,78 | -0,36% | 103.849,00 |
| 26.01.2024 | 1.383,00 | 1.539,51 | 1.383,00 | 1.490,18 | 5,51% | 141.820,00 |
| 25.01.2024 | 1.430,99 | 1.438,54 | 1.384,42 | 1.412,33 | -0,74% | 126.881,00 |
| 24.01.2024 | 1.452,01 | 1.460,97 | 1.418,37 | 1.422,90 | -1,79% | 97.234,00 |
| 23.01.2024 | 1.439,67 | 1.480,58 | 1.439,44 | 1.448,86 | 0,91% | 96.062,00 |
| 22.01.2024 | 1.413,00 | 1.439,32 | 1.413,00 | 1.435,80 | 1,85% | 66.304,00 |
| 19.01.2024 | 1.394,70 | 1.413,98 | 1.378,91 | 1.409,68 | 1,75% | 67.340,00 |
| 18.01.2024 | 1.377,44 | 1.388,55 | 1.371,77 | 1.385,41 | 0,84% | 51.560,00 |
| 17.01.2024 | 1.371,36 | 1.387,31 | 1.363,97 | 1.373,91 | -0,42% | 53.137,00 |
| 16.01.2024 | 1.389,43 | 1.402,56 | 1.377,34 | 1.379,69 | -0,98% | 62.601,00 |
| 12.01.2024 | 1.397,07 | 1.416,80 | 1.383,68 | 1.393,38 | -0,35% | 64.070,00 |
| 11.01.2024 | 1.394,11 | 1.402,86 | 1.373,10 | 1.398,26 | -0,22% | 64.423,00 |
| 10.01.2024 | 1.392,16 | 1.414,64 | 1.384,08 | 1.401,31 | 0,71% | 64.449,00 |
| 09.01.2024 | 1.407,68 | 1.413,29 | 1.378,18 | 1.391,44 | -2,00% | 81.661,00 |
| 08.01.2024 | 1.389,00 | 1.421,11 | 1.384,30 | 1.419,79 | 2,57% | 71.897,00 |
| 05.01.2024 | 1.388,35 | 1.411,28 | 1.381,43 | 1.384,23 | -0,27% | 85.675,00 |
| 04.01.2024 | 1.400,00 | 1.422,69 | 1.385,01 | 1.387,99 | -0,87% | 90.751,00 |
| 03.01.2024 | 1.426,69 | 1.432,82 | 1.400,13 | 1.400,14 | -2,63% | 56.155,00 |
| 02.01.2024 | 1.418,97 | 1.438,35 | 1.410,71 | 1.437,98 | 1,34% | 67.640,00 |
| 29.12.2023 | 1.428,20 | 1.440,06 | 1.418,97 | 1.418,97 | -1,30% | 54.274,00 |
| 28.12.2023 | 1.426,00 | 1.437,69 | 1.423,12 | 1.437,68 | 0,55% | 50.299,00 |
| 27.12.2023 | 1.447,00 | 1.463,84 | 1.426,02 | 1.429,81 | -1,00% | 68.905,00 |
| 26.12.2023 | 1.431,24 | 1.460,00 | 1.430,02 | 1.444,28 | 0,91% | 44.507,00 |
| 22.12.2023 | 1.420,16 | 1.451,11 | 1.420,16 | 1.431,24 | 1,00% | 51.209,00 |
| 21.12.2023 | 1.413,64 | 1.428,75 | 1.408,94 | 1.417,11 | 0,58% | 65.852,00 |
| 20.12.2023 | 1.428,00 | 1.444,69 | 1.405,70 | 1.408,97 | -2,25% | 88.215,00 |
| 19.12.2023 | 1.426,88 | 1.455,08 | 1.426,88 | 1.441,34 | 0,77% | 87.787,00 |
| 18.12.2023 | 1.431,00 | 1.440,17 | 1.420,15 | 1.430,29 | -0,03% | 113.307,00 |
| 15.12.2023 | 1.437,72 | 1.455,00 | 1.413,04 | 1.430,73 | -0,47% | 143.504,00 |
| 14.12.2023 | 1.491,00 | 1.528,12 | 1.432,60 | 1.437,48 | -2,60% | 152.756,00 |
| 13.12.2023 | 1.437,84 | 1.478,44 | 1.419,03 | 1.475,90 | 2,49% | 115.126,00 |
| 12.12.2023 | 1.428,18 | 1.448,38 | 1.409,00 | 1.440,00 | 1,14% | 129.764,00 |
| 11.12.2023 | 1.443,90 | 1.461,75 | 1.419,50 | 1.423,83 | -1,57% | 62.651,00 |
| 08.12.2023 | 1.422,06 | 1.459,00 | 1.422,06 | 1.446,47 | 1,19% | 48.139,00 |
| 07.12.2023 | 1.410,57 | 1.441,70 | 1.393,70 | 1.429,53 | 1,22% | 66.728,00 |
| 06.12.2023 | 1.445,00 | 1.475,81 | 1.412,24 | 1.412,24 | -2,64% | 93.424,00 |
| 05.12.2023 | 1.477,16 | 1.478,29 | 1.447,98 | 1.450,58 | -1,88% | 49.868,00 |
| 04.12.2023 | 1.480,53 | 1.490,90 | 1.469,51 | 1.478,35 | -0,50% | 67.475,00 |