66,350$
0,26%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 66,18 | 66,78 | 66,10 | 66,35 | 0,26% | 116.778,00 |
| 13.08.2026 | 66,14 | 66,50 | 65,85 | 66,18 | 0,72% | 145.530,00 |
| 12.08.2026 | 65,26 | 65,93 | 65,02 | 65,71 | 0,77% | 362.757,00 |
| 11.08.2026 | 64,80 | 65,67 | 64,40 | 65,21 | 0,76% | 176.339,00 |
| 10.08.2026 | 64,28 | 65,00 | 63,97 | 64,72 | 0,11% | 150.868,00 |
| 07.08.2026 | 64,00 | 64,77 | 63,69 | 64,65 | 0,72% | 174.511,00 |
| 06.08.2026 | 65,30 | 65,41 | 64,14 | 64,19 | -1,05% | 170.755,00 |
| 05.08.2026 | 65,79 | 65,79 | 64,78 | 64,87 | -1,05% | 138.339,00 |
| 04.08.2026 | 64,28 | 65,95 | 63,93 | 65,56 | 2,52% | 262.370,00 |
| 03.08.2026 | 63,44 | 64,25 | 62,83 | 63,95 | 1,72% | 192.996,00 |
| 31.07.2026 | 63,05 | 63,47 | 62,47 | 62,87 | -0,19% | 193.780,00 |
| 30.07.2026 | 63,33 | 63,68 | 62,89 | 62,99 | -0,14% | 151.740,00 |
| 29.07.2026 | 63,57 | 64,31 | 63,07 | 63,08 | -1,70% | 210.843,00 |
| 28.07.2026 | 62,96 | 64,47 | 62,70 | 64,17 | 2,54% | 230.741,00 |
| 27.07.2026 | 63,22 | 63,50 | 62,51 | 62,58 | -0,22% | 262.019,00 |
| 24.07.2026 | 63,27 | 63,84 | 62,72 | 62,72 | -0,76% | 213.871,00 |
| 23.07.2026 | 62,04 | 63,27 | 60,52 | 63,20 | 1,06% | 319.604,00 |
| 22.07.2026 | 64,56 | 64,59 | 62,23 | 62,54 | -3,02% | 325.860,00 |
| 21.07.2026 | 64,05 | 64,57 | 63,34 | 64,49 | 0,69% | 274.280,00 |
| 20.07.2026 | 64,30 | 64,54 | 63,64 | 64,05 | -0,59% | 268.698,00 |
| 17.07.2026 | 65,59 | 66,05 | 64,10 | 64,43 | -2,72% | 245.212,00 |
| 16.07.2026 | 64,76 | 66,54 | 64,75 | 66,23 | 2,65% | 882.618,00 |
| 15.07.2026 | 63,98 | 64,92 | 63,72 | 64,52 | 0,84% | 264.320,00 |
| 14.07.2026 | 65,23 | 65,62 | 63,90 | 63,98 | -0,34% | 218.825,00 |
| 13.07.2026 | 63,90 | 64,37 | 63,42 | 64,20 | 0,80% | 115.359,00 |
| 10.07.2026 | 63,12 | 64,02 | 63,07 | 63,69 | 0,65% | 139.132,00 |
| 09.07.2026 | 62,29 | 63,87 | 62,08 | 63,28 | 1,49% | 192.923,00 |
| 08.07.2026 | 62,86 | 62,86 | 61,78 | 62,35 | -1,28% | 203.749,00 |
| 07.07.2026 | 63,72 | 64,49 | 62,97 | 63,16 | -0,82% | 131.604,00 |
| 06.07.2026 | 63,77 | 64,89 | 63,31 | 63,69 | -0,18% | 154.879,00 |
| 02.07.2026 | 65,56 | 65,75 | 63,16 | 63,80 | -2,40% | 283.012,00 |
| 01.07.2026 | 63,74 | 66,06 | 63,66 | 65,37 | 2,12% | 427.563,00 |
| 30.06.2026 | 63,97 | 64,47 | 63,79 | 64,01 | -0,16% | 368.996,00 |
| 29.06.2026 | 63,23 | 64,21 | 62,74 | 64,11 | 0,91% | 342.744,00 |
| 26.06.2026 | 62,92 | 63,67 | 62,51 | 63,53 | 1,39% | 1.019.273,00 |
| 25.06.2026 | 62,71 | 63,50 | 62,28 | 62,66 | -0,08% | 297.902,00 |
| 24.06.2026 | 62,38 | 63,03 | 62,04 | 62,71 | 1,13% | 267.445,00 |
| 23.06.2026 | 60,90 | 62,10 | 60,75 | 62,01 | 2,03% | 195.587,00 |
| 22.06.2026 | 60,86 | 61,70 | 60,75 | 60,78 | 0,02% | 208.489,00 |
| 18.06.2026 | 61,34 | 62,22 | 60,00 | 60,76 | 0,70% | 776.579,00 |
| 17.06.2026 | 60,61 | 61,33 | 59,71 | 60,34 | -0,95% | 281.843,00 |
| 16.06.2026 | 61,05 | 61,53 | 60,50 | 60,92 | 0,28% | 210.137,00 |
| 15.06.2026 | 61,99 | 62,46 | 60,52 | 60,75 | -1,71% | 143.762,00 |
| 12.06.2026 | 61,70 | 62,43 | 61,31 | 61,81 | 0,83% | 198.829,00 |
| 11.06.2026 | 61,19 | 61,72 | 59,90 | 61,30 | 0,82% | 203.743,00 |
| 10.06.2026 | 60,04 | 61,38 | 59,75 | 60,80 | 1,27% | 212.770,00 |
| 09.06.2026 | 59,24 | 60,76 | 59,22 | 60,04 | 1,97% | 191.500,00 |
| 08.06.2026 | 59,13 | 60,07 | 58,83 | 58,88 | -0,66% | 154.431,00 |
| 05.06.2026 | 59,43 | 59,96 | 59,21 | 59,27 | -0,27% | 151.966,00 |
| 04.06.2026 | 57,91 | 59,52 | 57,91 | 59,43 | 3,66% | 169.046,00 |
| 03.06.2026 | 58,99 | 59,14 | 57,20 | 57,33 | -3,47% | 294.697,00 |
| 02.06.2026 | 57,75 | 59,55 | 57,75 | 59,39 | 2,34% | 198.515,00 |
| 01.06.2026 | 58,42 | 58,50 | 57,21 | 58,03 | -1,26% | 180.342,00 |
| 29.05.2026 | 58,39 | 59,16 | 58,22 | 58,77 | 0,26% | 223.513,00 |
| 28.05.2026 | 58,50 | 58,70 | 57,73 | 58,62 | -0,20% | 172.491,00 |
| 27.05.2026 | 59,66 | 59,94 | 58,50 | 58,74 | -1,23% | 119.430,00 |
| 26.05.2026 | 58,97 | 59,76 | 58,72 | 59,47 | 1,40% | 365.236,00 |
| 22.05.2026 | 58,60 | 59,08 | 57,94 | 58,65 | 0,02% | 125.301,00 |
| 21.05.2026 | 58,99 | 59,20 | 58,23 | 58,64 | -1,08% | 182.550,00 |
| 20.05.2026 | 58,27 | 59,67 | 57,72 | 59,28 | 2,01% | 174.466,00 |
| 19.05.2026 | 58,67 | 58,67 | 57,72 | 58,11 | -0,95% | 120.210,00 |
| 18.05.2026 | 57,72 | 58,93 | 57,72 | 58,67 | 2,21% | 195.602,00 |
| 15.05.2026 | 57,92 | 58,10 | 56,66 | 57,40 | -1,12% | 264.716,00 |
| 14.05.2026 | 58,16 | 58,92 | 57,98 | 58,05 | 0,31% | 162.671,00 |
| 13.05.2026 | 58,44 | 58,95 | 57,74 | 57,87 | -1,55% | 285.812,00 |
| 12.05.2026 | 58,56 | 58,87 | 57,73 | 58,78 | 0,46% | 236.358,00 |
| 11.05.2026 | 59,00 | 59,00 | 57,51 | 58,51 | -0,59% | 310.232,00 |
| 08.05.2026 | 59,35 | 59,43 | 58,75 | 58,86 | -0,51% | 137.232,00 |
| 07.05.2026 | 59,34 | 59,89 | 58,99 | 59,16 | 0,12% | 195.259,00 |
| 06.05.2026 | 58,47 | 59,28 | 58,00 | 59,09 | 2,11% | 197.234,00 |
| 05.05.2026 | 57,41 | 58,14 | 57,11 | 57,87 | 0,92% | 133.547,00 |
| 04.05.2026 | 57,40 | 58,62 | 57,07 | 57,34 | -0,78% | 147.462,00 |
| 01.05.2026 | 57,74 | 58,47 | 57,44 | 57,79 | 0,09% | 107.428,00 |
| 30.04.2026 | 56,89 | 58,34 | 55,54 | 57,74 | 0,50% | 274.840,00 |
| 29.04.2026 | 59,23 | 59,95 | 57,41 | 57,45 | -3,72% | 209.634,00 |
| 28.04.2026 | 59,92 | 60,48 | 59,41 | 59,67 | -0,03% | 169.886,00 |
| 27.04.2026 | 58,62 | 60,05 | 58,59 | 59,69 | 2,33% | 187.911,00 |
| 24.04.2026 | 59,31 | 60,01 | 57,42 | 58,33 | -1,80% | 228.109,00 |
| 23.04.2026 | 58,97 | 60,25 | 58,13 | 59,40 | 2,68% | 460.318,00 |
| 22.04.2026 | 59,41 | 59,60 | 57,77 | 57,85 | -2,21% | 224.198,00 |
| 21.04.2026 | 59,93 | 60,67 | 59,05 | 59,16 | -1,53% | 140.107,00 |
| 20.04.2026 | 59,10 | 60,23 | 59,10 | 60,08 | 0,94% | 132.467,00 |
| 17.04.2026 | 58,73 | 60,76 | 58,69 | 59,52 | 2,76% | 232.868,00 |
| 16.04.2026 | 58,13 | 58,44 | 57,53 | 57,92 | -0,60% | 145.708,00 |
| 15.04.2026 | 58,73 | 58,95 | 57,58 | 58,27 | -0,82% | 147.463,00 |
| 14.04.2026 | 58,95 | 59,17 | 58,00 | 58,75 | -0,47% | 159.430,00 |
| 13.04.2026 | 58,42 | 59,21 | 57,80 | 59,03 | 0,68% | 183.736,00 |
| 10.04.2026 | 59,12 | 59,44 | 58,34 | 58,63 | -1,13% | 117.944,00 |
| 09.04.2026 | 57,59 | 59,46 | 57,47 | 59,30 | 2,35% | 168.303,00 |
| 08.04.2026 | 57,00 | 58,00 | 57,00 | 57,94 | 3,93% | 351.007,00 |
| 07.04.2026 | 56,14 | 56,31 | 55,49 | 55,75 | -0,94% | 223.041,00 |
| 06.04.2026 | 55,67 | 56,30 | 55,07 | 56,28 | 0,73% | 113.489,00 |
| 02.04.2026 | 55,45 | 56,09 | 55,14 | 55,87 | -0,94% | 185.210,00 |
| 01.04.2026 | 56,59 | 57,19 | 56,37 | 56,40 | 0,09% | 176.494,00 |
| 31.03.2026 | 55,74 | 57,14 | 55,40 | 56,35 | 1,13% | 409.511,00 |
| 30.03.2026 | 55,63 | 56,01 | 55,03 | 55,72 | 0,96% | 248.180,00 |
| 27.03.2026 | 55,28 | 55,50 | 54,82 | 55,19 | -0,77% | 242.392,00 |
| 26.03.2026 | 55,39 | 55,88 | 54,78 | 55,62 | -0,27% | 169.954,00 |
| 25.03.2026 | 55,54 | 55,80 | 54,57 | 55,77 | 1,47% | 246.344,00 |
| 24.03.2026 | 53,67 | 55,79 | 53,49 | 54,96 | 1,51% | 219.476,00 |