47,240$
0,72%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 47,00 | 47,59 | 46,69 | 47,24 | 0,72% | 181.965,00 |
| 02.07.2025 | 45,76 | 47,00 | 45,41 | 46,90 | 2,94% | 271.824,00 |
| 01.07.2025 | 43,87 | 46,00 | 43,84 | 45,56 | 3,50% | 313.439,00 |
| 30.06.2025 | 43,78 | 44,67 | 43,61 | 44,02 | 0,62% | 598.108,00 |
| 27.06.2025 | 43,43 | 43,80 | 42,17 | 43,75 | 1,39% | 790.352,00 |
| 26.06.2025 | 42,18 | 43,18 | 42,13 | 43,15 | 2,35% | 171.878,00 |
| 25.06.2025 | 42,22 | 42,56 | 41,75 | 42,16 | 0,09% | 126.494,00 |
| 24.06.2025 | 42,05 | 42,89 | 42,04 | 42,12 | 0,72% | 109.196,00 |
| 23.06.2025 | 40,53 | 41,82 | 40,25 | 41,82 | 3,04% | 117.909,00 |
| 20.06.2025 | 41,07 | 41,19 | 40,32 | 40,59 | -0,09% | 290.045,00 |
| 18.06.2025 | 40,14 | 40,91 | 40,09 | 40,62 | 0,74% | 109.667,00 |
| 17.06.2025 | 40,01 | 40,53 | 40,00 | 40,32 | -0,02% | 161.391,00 |
| 16.06.2025 | 41,13 | 41,17 | 40,17 | 40,33 | -0,91% | 235.189,00 |
| 13.06.2025 | 40,96 | 41,35 | 40,57 | 40,70 | -1,81% | 262.245,00 |
| 12.06.2025 | 41,61 | 41,61 | 40,65 | 41,45 | -0,60% | 181.469,00 |
| 11.06.2025 | 42,53 | 42,54 | 41,65 | 41,70 | -1,44% | 133.693,00 |
| 10.06.2025 | 41,84 | 42,66 | 41,82 | 42,31 | 1,37% | 131.109,00 |
| 09.06.2025 | 41,79 | 42,15 | 41,54 | 41,74 | 0,26% | 177.323,00 |
| 06.06.2025 | 41,34 | 41,83 | 41,03 | 41,63 | 1,76% | 111.472,00 |
| 05.06.2025 | 41,01 | 41,26 | 40,61 | 40,91 | -0,24% | 159.243,00 |
| 04.06.2025 | 41,15 | 41,46 | 40,78 | 41,01 | -0,63% | 218.557,00 |
| 03.06.2025 | 40,51 | 41,45 | 40,35 | 41,27 | 1,58% | 171.969,00 |
| 02.06.2025 | 41,19 | 41,32 | 40,53 | 40,63 | -1,79% | 133.088,00 |
| 30.05.2025 | 41,51 | 41,62 | 41,23 | 41,37 | -0,74% | 195.822,00 |
| 29.05.2025 | 41,53 | 41,93 | 41,31 | 41,68 | 0,36% | 151.218,00 |
| 28.05.2025 | 41,92 | 42,20 | 41,46 | 41,53 | -1,28% | 147.163,00 |
| 27.05.2025 | 41,67 | 42,51 | 40,79 | 42,07 | 2,61% | 167.243,00 |
| 23.05.2025 | 40,52 | 41,25 | 40,48 | 41,00 | -0,49% | 137.426,00 |
| 22.05.2025 | 40,88 | 41,93 | 40,88 | 41,20 | -0,10% | 288.068,00 |
| 21.05.2025 | 41,94 | 42,54 | 41,17 | 41,24 | -2,87% | 159.920,00 |
| 20.05.2025 | 42,30 | 42,72 | 42,04 | 42,46 | 0,52% | 127.998,00 |
| 19.05.2025 | 41,91 | 44,24 | 41,91 | 42,24 | -0,21% | 153.542,00 |
| 16.05.2025 | 42,20 | 42,51 | 41,83 | 42,33 | 0,21% | 155.154,00 |
| 15.05.2025 | 42,28 | 42,47 | 42,08 | 42,24 | 0,28% | 114.496,00 |
| 14.05.2025 | 42,42 | 42,71 | 41,84 | 42,12 | -0,96% | 129.732,00 |
| 13.05.2025 | 42,30 | 42,89 | 41,67 | 42,53 | -0,56% | 149.792,00 |
| 12.05.2025 | 43,39 | 44,03 | 42,70 | 42,77 | 2,32% | 183.632,00 |
| 09.05.2025 | 41,88 | 42,25 | 41,71 | 41,80 | -0,85% | 88.798,00 |
| 08.05.2025 | 41,74 | 42,47 | 41,49 | 42,16 | 1,91% | 123.733,00 |
| 07.05.2025 | 41,97 | 42,11 | 41,08 | 41,37 | -0,19% | 154.826,00 |
| 06.05.2025 | 41,78 | 42,10 | 41,39 | 41,45 | -1,57% | 94.754,00 |
| 05.05.2025 | 41,86 | 42,55 | 41,86 | 42,11 | -0,59% | 169.636,00 |
| 02.05.2025 | 41,80 | 42,70 | 41,61 | 42,36 | 2,64% | 251.544,00 |
| 01.05.2025 | 40,48 | 41,75 | 40,09 | 41,27 | 2,03% | 258.855,00 |
| 30.04.2025 | 40,38 | 40,77 | 39,88 | 40,45 | -1,32% | 203.813,00 |
| 29.04.2025 | 41,04 | 41,66 | 39,95 | 40,99 | 1,36% | 252.056,00 |
| 28.04.2025 | 40,38 | 40,58 | 39,88 | 40,44 | 0,95% | 204.567,00 |
| 25.04.2025 | 40,01 | 40,24 | 39,42 | 40,06 | -0,96% | 216.088,00 |
| 24.04.2025 | 40,96 | 41,29 | 38,82 | 40,45 | 4,66% | 423.995,00 |
| 23.04.2025 | 38,95 | 40,08 | 38,51 | 38,65 | 0,91% | 231.154,00 |
| 22.04.2025 | 37,53 | 38,46 | 37,03 | 38,30 | 3,37% | 150.737,00 |
| 21.04.2025 | 36,88 | 37,23 | 36,60 | 37,05 | -0,19% | 176.671,00 |
| 17.04.2025 | 36,66 | 37,37 | 36,50 | 37,12 | 0,81% | 207.666,00 |
| 16.04.2025 | 36,88 | 37,23 | 36,38 | 36,82 | 0,14% | 326.146,00 |
| 15.04.2025 | 36,47 | 37,36 | 36,47 | 36,77 | 0,91% | 138.791,00 |
| 14.04.2025 | 36,54 | 36,65 | 35,39 | 36,44 | 1,17% | 181.208,00 |
| 11.04.2025 | 35,98 | 36,42 | 35,14 | 36,02 | -0,99% | 163.543,00 |
| 10.04.2025 | 37,40 | 38,75 | 35,52 | 36,38 | -4,74% | 220.580,00 |
| 09.04.2025 | 35,52 | 38,84 | 35,24 | 38,19 | 5,88% | 301.796,00 |
| 08.04.2025 | 37,15 | 37,99 | 35,54 | 36,07 | -0,44% | 242.332,00 |
| 07.04.2025 | 35,01 | 38,02 | 34,73 | 36,23 | 0,00% | 333.089,00 |
| 04.04.2025 | 35,60 | 36,50 | 34,50 | 36,23 | -2,66% | 244.118,00 |
| 03.04.2025 | 38,63 | 39,44 | 37,21 | 37,22 | -8,08% | 224.142,00 |
| 02.04.2025 | 39,60 | 40,51 | 39,60 | 40,49 | 0,77% | 146.074,00 |
| 01.04.2025 | 39,05 | 40,80 | 39,02 | 40,18 | 0,10% | 165.529,00 |
| 31.03.2025 | 39,30 | 40,27 | 38,85 | 40,14 | -0,47% | 144.350,00 |
| 28.03.2025 | 41,09 | 41,27 | 39,96 | 40,33 | -2,33% | 165.352,00 |
| 27.03.2025 | 41,15 | 41,86 | 39,73 | 41,29 | 0,19% | 111.844,00 |
| 26.03.2025 | 41,51 | 42,55 | 40,93 | 41,21 | 0,17% | 129.935,00 |
| 25.03.2025 | 40,67 | 42,65 | 40,67 | 41,14 | -0,89% | 139.856,00 |
| 24.03.2025 | 41,20 | 41,81 | 41,07 | 41,51 | 2,47% | 147.664,00 |
| 21.03.2025 | 40,23 | 40,60 | 39,89 | 40,51 | 0,37% | 503.869,00 |
| 20.03.2025 | 40,34 | 41,11 | 40,33 | 40,36 | -0,62% | 226.636,00 |
| 19.03.2025 | 40,24 | 41,19 | 40,12 | 40,61 | 0,62% | 187.657,00 |
| 18.03.2025 | 40,25 | 40,59 | 40,02 | 40,36 | -0,15% | 187.721,00 |
| 17.03.2025 | 39,71 | 40,55 | 39,34 | 40,42 | 1,38% | 142.421,00 |
| 14.03.2025 | 39,39 | 40,40 | 39,39 | 39,87 | 1,97% | 138.304,00 |
| 13.03.2025 | 39,33 | 39,96 | 39,04 | 39,10 | -0,18% | 128.081,00 |
| 12.03.2025 | 39,01 | 39,65 | 38,48 | 39,17 | 1,18% | 205.552,00 |
| 11.03.2025 | 39,02 | 39,64 | 38,43 | 38,71 | -0,18% | 314.632,00 |
| 10.03.2025 | 39,58 | 39,93 | 38,52 | 38,78 | -3,82% | 182.748,00 |
| 07.03.2025 | 40,23 | 40,49 | 39,61 | 40,32 | -0,22% | 139.472,00 |
| 06.03.2025 | 39,56 | 40,58 | 39,49 | 40,41 | 0,12% | 196.733,00 |
| 05.03.2025 | 40,30 | 40,89 | 39,70 | 40,36 | 0,45% | 244.778,00 |
| 04.03.2025 | 41,04 | 41,21 | 39,97 | 40,18 | -3,58% | 165.429,00 |
| 03.03.2025 | 41,96 | 43,10 | 41,31 | 41,67 | -0,69% | 129.843,00 |
| 28.02.2025 | 41,34 | 42,53 | 40,24 | 41,96 | 1,77% | 158.869,00 |
| 27.02.2025 | 40,78 | 41,51 | 40,68 | 41,23 | 0,61% | 151.779,00 |
| 26.02.2025 | 41,24 | 41,42 | 40,40 | 40,98 | -0,61% | 243.040,00 |
| 25.02.2025 | 41,59 | 42,68 | 41,06 | 41,23 | -0,31% | 184.389,00 |
| 24.02.2025 | 42,19 | 42,84 | 41,20 | 41,36 | -0,82% | 166.903,00 |
| 21.02.2025 | 42,91 | 43,73 | 41,53 | 41,70 | -1,79% | 203.734,00 |
| 20.02.2025 | 42,73 | 43,75 | 41,73 | 42,46 | -1,19% | 158.307,00 |
| 19.02.2025 | 42,30 | 43,26 | 42,09 | 42,97 | -0,69% | 136.655,00 |
| 18.02.2025 | 43,18 | 44,48 | 42,99 | 43,27 | 0,19% | 159.223,00 |
| 14.02.2025 | 43,61 | 44,00 | 43,16 | 43,19 | -0,28% | 84.990,00 |
| 13.02.2025 | 43,50 | 44,35 | 42,33 | 43,31 | 0,67% | 120.097,00 |
| 12.02.2025 | 43,73 | 43,91 | 43,01 | 43,02 | -3,67% | 173.262,00 |
| 11.02.2025 | 43,34 | 44,69 | 43,34 | 44,66 | 2,17% | 127.489,00 |
| 10.02.2025 | 44,05 | 44,75 | 43,49 | 43,71 | -0,57% | 158.047,00 |