62,230$
1,70%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 61,19 | 62,64 | 60,61 | 62,23 | 1,70% | 238.603,00 |
| 19.02.2026 | 60,67 | 61,38 | 60,38 | 61,19 | 0,23% | 157.516,00 |
| 18.02.2026 | 60,95 | 62,29 | 60,71 | 61,05 | -0,03% | 249.866,00 |
| 17.02.2026 | 61,36 | 62,32 | 60,52 | 61,07 | 0,22% | 231.398,00 |
| 13.02.2026 | 60,01 | 61,14 | 59,34 | 60,93 | 1,72% | 158.358,00 |
| 12.02.2026 | 61,11 | 61,83 | 59,25 | 59,90 | -1,07% | 189.916,00 |
| 11.02.2026 | 61,23 | 61,70 | 59,86 | 60,55 | -0,49% | 156.444,00 |
| 10.02.2026 | 61,44 | 62,12 | 60,33 | 60,85 | -1,44% | 231.656,00 |
| 09.02.2026 | 61,78 | 62,64 | 61,52 | 61,74 | -0,79% | 175.278,00 |
| 06.02.2026 | 61,28 | 62,49 | 60,89 | 62,23 | 2,10% | 309.649,00 |
| 05.02.2026 | 60,26 | 61,81 | 59,96 | 60,95 | 0,71% | 349.241,00 |
| 04.02.2026 | 60,00 | 61,39 | 60,00 | 60,52 | 1,59% | 213.821,00 |
| 03.02.2026 | 58,72 | 60,10 | 58,72 | 59,57 | 1,52% | 215.470,00 |
| 02.02.2026 | 58,15 | 59,44 | 57,59 | 58,68 | 1,28% | 247.598,00 |
| 30.01.2026 | 57,63 | 58,48 | 57,28 | 57,94 | -0,22% | 345.676,00 |
| 29.01.2026 | 57,09 | 58,19 | 57,02 | 58,07 | 2,24% | 341.734,00 |
| 28.01.2026 | 57,15 | 57,80 | 56,70 | 56,80 | 0,21% | 262.055,00 |
| 27.01.2026 | 57,66 | 58,44 | 56,60 | 56,68 | -1,48% | 209.205,00 |
| 26.01.2026 | 57,91 | 58,73 | 56,56 | 57,53 | -5,61% | 303.257,00 |
| 22.01.2026 | 60,50 | 62,31 | 60,06 | 60,95 | 0,71% | 620.159,00 |
| 21.01.2026 | 58,13 | 60,77 | 57,96 | 60,52 | 4,78% | 416.690,00 |
| 20.01.2026 | 57,10 | 58,27 | 56,38 | 57,76 | -0,28% | 262.545,00 |
| 16.01.2026 | 57,57 | 58,79 | 57,55 | 57,92 | 0,68% | 373.308,00 |
| 15.01.2026 | 55,42 | 57,67 | 55,42 | 57,53 | 3,81% | 333.227,00 |
| 14.01.2026 | 54,24 | 55,47 | 53,84 | 55,42 | 2,10% | 310.632,00 |
| 13.01.2026 | 53,47 | 54,54 | 53,47 | 54,28 | 1,44% | 250.374,00 |
| 12.01.2026 | 53,18 | 53,68 | 52,73 | 53,51 | -0,28% | 239.797,00 |
| 09.01.2026 | 53,78 | 54,22 | 53,37 | 53,66 | -0,22% | 226.058,00 |
| 08.01.2026 | 52,24 | 54,15 | 52,24 | 53,78 | 2,36% | 229.213,00 |
| 07.01.2026 | 53,19 | 54,16 | 52,05 | 52,54 | 0,34% | 173.664,00 |
| 06.01.2026 | 51,68 | 52,64 | 50,96 | 52,36 | 0,71% | 196.169,00 |
| 05.01.2026 | 50,72 | 52,73 | 50,71 | 51,99 | 2,12% | 183.202,00 |
| 02.01.2026 | 50,83 | 51,22 | 49,98 | 50,91 | 0,24% | 141.924,00 |
| 31.12.2025 | 51,24 | 51,31 | 50,63 | 50,79 | -1,32% | 255.551,00 |
| 30.12.2025 | 51,85 | 51,93 | 51,34 | 51,47 | -0,90% | 134.789,00 |
| 29.12.2025 | 52,07 | 52,19 | 51,55 | 51,94 | -0,25% | 108.387,00 |
| 26.12.2025 | 52,12 | 52,93 | 51,88 | 52,07 | -0,10% | 87.777,00 |
| 24.12.2025 | 52,07 | 52,38 | 51,97 | 52,12 | -0,31% | 96.882,00 |
| 23.12.2025 | 52,79 | 53,16 | 52,17 | 52,28 | -1,04% | 106.231,00 |
| 22.12.2025 | 52,36 | 53,47 | 52,36 | 52,83 | 0,85% | 167.484,00 |
| 19.12.2025 | 53,05 | 53,43 | 51,76 | 52,39 | -1,64% | 972.307,00 |
| 18.12.2025 | 53,62 | 53,79 | 52,14 | 53,26 | 0,30% | 137.883,00 |
| 17.12.2025 | 53,38 | 54,31 | 52,86 | 53,10 | -0,84% | 212.601,00 |
| 16.12.2025 | 53,69 | 53,85 | 53,27 | 53,55 | 0,09% | 160.131,00 |
| 15.12.2025 | 53,71 | 54,03 | 53,32 | 53,50 | 0,26% | 203.916,00 |
| 12.12.2025 | 53,37 | 53,46 | 52,65 | 53,36 | -0,02% | 201.216,00 |
| 11.12.2025 | 52,62 | 53,60 | 52,62 | 53,37 | 1,16% | 186.089,00 |
| 10.12.2025 | 51,12 | 53,18 | 51,04 | 52,76 | 3,05% | 268.377,00 |
| 09.12.2025 | 51,24 | 51,97 | 50,79 | 51,20 | -0,02% | 153.932,00 |
| 08.12.2025 | 51,27 | 51,73 | 50,99 | 51,21 | 0,45% | 230.089,00 |
| 05.12.2025 | 51,38 | 51,62 | 50,89 | 50,98 | -1,22% | 114.755,00 |
| 04.12.2025 | 51,40 | 52,08 | 51,21 | 51,61 | -0,12% | 126.905,00 |
| 03.12.2025 | 50,82 | 51,92 | 50,82 | 51,67 | 2,03% | 155.618,00 |
| 02.12.2025 | 51,56 | 51,56 | 50,61 | 50,64 | -1,25% | 140.552,00 |
| 01.12.2025 | 50,50 | 51,70 | 50,50 | 51,28 | 0,53% | 120.770,00 |
| 28.11.2025 | 51,32 | 51,39 | 50,89 | 51,01 | -0,74% | 141.975,00 |
| 26.11.2025 | 51,26 | 52,01 | 51,05 | 51,39 | -0,33% | 392.027,00 |
| 25.11.2025 | 50,08 | 52,09 | 49,55 | 51,56 | 3,70% | 322.800,00 |
| 24.11.2025 | 50,26 | 50,30 | 49,70 | 49,72 | 1,47% | 163.039,00 |
| 20.11.2025 | 49,85 | 50,69 | 48,98 | 49,00 | -0,63% | 121.787,00 |
| 19.11.2025 | 48,28 | 49,43 | 48,16 | 49,31 | 1,78% | 176.329,00 |
| 18.11.2025 | 48,14 | 49,08 | 48,10 | 48,45 | 0,60% | 181.844,00 |
| 17.11.2025 | 50,67 | 50,71 | 47,83 | 48,16 | -3,64% | 176.378,00 |
| 13.11.2025 | 50,77 | 50,86 | 49,85 | 49,98 | -1,64% | 221.978,00 |
| 12.11.2025 | 50,76 | 51,58 | 50,67 | 50,82 | -0,15% | 154.602,00 |
| 11.11.2025 | 50,88 | 51,29 | 50,56 | 50,89 | -0,16% | 129.711,00 |
| 10.11.2025 | 51,30 | 51,76 | 50,86 | 50,97 | -0,25% | 117.404,00 |
| 07.11.2025 | 50,50 | 51,11 | 49,94 | 51,10 | 1,09% | 146.958,00 |
| 06.11.2025 | 50,57 | 50,84 | 50,13 | 50,55 | -0,30% | 157.152,00 |
| 05.11.2025 | 49,51 | 50,89 | 49,38 | 50,70 | 2,30% | 140.328,00 |
| 04.11.2025 | 49,39 | 49,79 | 49,13 | 49,56 | -0,12% | 262.747,00 |
| 03.11.2025 | 49,11 | 50,08 | 48,55 | 49,62 | 2,20% | 236.025,00 |
| 31.10.2025 | 48,68 | 48,80 | 48,12 | 48,55 | 0,04% | 153.658,00 |
| 30.10.2025 | 48,65 | 49,65 | 48,20 | 48,53 | -0,27% | 211.507,00 |
| 29.10.2025 | 49,32 | 49,97 | 48,17 | 48,66 | -1,70% | 237.649,00 |
| 28.10.2025 | 49,55 | 49,84 | 49,05 | 49,50 | -0,40% | 196.360,00 |
| 27.10.2025 | 49,24 | 49,92 | 48,76 | 49,70 | 1,30% | 217.840,00 |
| 24.10.2025 | 48,36 | 49,22 | 47,66 | 49,06 | 2,94% | 191.598,00 |
| 23.10.2025 | 48,80 | 49,51 | 47,53 | 47,66 | -1,93% | 259.424,00 |
| 22.10.2025 | 48,89 | 49,38 | 48,23 | 48,60 | -0,39% | 164.258,00 |
| 21.10.2025 | 48,77 | 50,24 | 48,12 | 48,79 | -0,37% | 104.403,00 |
| 20.10.2025 | 48,09 | 49,17 | 47,76 | 48,97 | 2,73% | 179.091,00 |
| 17.10.2025 | 46,65 | 47,78 | 46,33 | 47,67 | 2,91% | 262.267,00 |
| 16.10.2025 | 49,10 | 49,32 | 45,96 | 46,32 | -6,03% | 405.529,00 |
| 15.10.2025 | 51,36 | 51,36 | 49,14 | 49,29 | -3,71% | 242.557,00 |
| 14.10.2025 | 49,63 | 51,29 | 49,28 | 51,19 | 2,56% | 352.135,00 |
| 13.10.2025 | 49,91 | 50,02 | 48,97 | 49,91 | 1,46% | 237.712,00 |
| 10.10.2025 | 50,63 | 51,65 | 49,16 | 49,19 | -2,32% | 301.947,00 |
| 09.10.2025 | 50,67 | 51,16 | 49,94 | 50,36 | -0,61% | 172.836,00 |
| 08.10.2025 | 51,63 | 51,63 | 50,60 | 50,67 | -1,29% | 189.315,00 |
| 07.10.2025 | 51,93 | 52,52 | 51,07 | 51,33 | -1,14% | 275.935,00 |
| 06.10.2025 | 52,73 | 53,43 | 51,72 | 51,92 | -0,31% | 368.950,00 |
| 02.10.2025 | 52,76 | 53,18 | 52,03 | 52,08 | -1,29% | 194.456,00 |
| 01.10.2025 | 52,59 | 52,95 | 51,91 | 52,76 | -0,26% | 135.366,00 |
| 30.09.2025 | 52,75 | 53,04 | 52,23 | 52,90 | -0,43% | 160.792,00 |
| 29.09.2025 | 53,40 | 54,43 | 52,47 | 53,13 | -0,11% | 155.185,00 |
| 26.09.2025 | 53,03 | 53,52 | 52,81 | 53,19 | 0,53% | 114.961,00 |
| 25.09.2025 | 53,16 | 53,35 | 52,67 | 52,91 | -0,69% | 144.198,00 |
| 24.09.2025 | 53,22 | 53,73 | 53,04 | 53,28 | 0,11% | 207.463,00 |
| 23.09.2025 | 53,13 | 53,95 | 52,98 | 53,22 | 0,68% | 125.480,00 |