58,650$
0,02%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.03.2026 | 54,03 | 55,39 | 53,74 | 54,14 | 2,71% | 245.560,00 |
| 20.03.2026 | 53,01 | 53,03 | 52,17 | 52,71 | -0,49% | 591.398,00 |
| 19.03.2026 | 52,39 | 53,40 | 52,03 | 52,97 | 0,30% | 208.613,00 |
| 18.03.2026 | 53,33 | 53,35 | 52,60 | 52,81 | -0,99% | 236.249,00 |
| 17.03.2026 | 53,11 | 53,87 | 52,70 | 53,34 | 0,43% | 214.722,00 |
| 16.03.2026 | 53,58 | 54,00 | 53,07 | 53,11 | -0,11% | 150.759,00 |
| 13.03.2026 | 54,30 | 54,62 | 52,99 | 53,17 | -1,04% | 212.358,00 |
| 12.03.2026 | 53,43 | 53,91 | 52,80 | 53,73 | -1,56% | 272.685,00 |
| 11.03.2026 | 55,00 | 55,34 | 54,32 | 54,58 | -1,66% | 250.796,00 |
| 10.03.2026 | 54,97 | 56,48 | 54,45 | 55,50 | 0,49% | 270.201,00 |
| 09.03.2026 | 54,10 | 55,50 | 53,55 | 55,23 | -1,34% | 259.705,00 |
| 06.03.2026 | 55,71 | 56,40 | 54,66 | 55,98 | -2,69% | 217.898,00 |
| 05.03.2026 | 57,42 | 58,21 | 56,82 | 57,53 | -1,03% | 162.345,00 |
| 04.03.2026 | 58,43 | 58,69 | 57,78 | 58,13 | 0,12% | 150.217,00 |
| 03.03.2026 | 56,27 | 58,13 | 55,87 | 58,06 | 0,17% | 190.275,00 |
| 02.03.2026 | 55,99 | 58,74 | 55,56 | 57,96 | 2,02% | 163.416,00 |
| 27.02.2026 | 58,96 | 58,96 | 56,42 | 56,82 | -5,53% | 264.102,00 |
| 26.02.2026 | 60,48 | 61,49 | 59,31 | 60,14 | -0,12% | 163.834,00 |
| 25.02.2026 | 59,01 | 60,47 | 59,01 | 60,21 | 2,28% | 130.796,00 |
| 24.02.2026 | 58,71 | 59,17 | 58,28 | 58,87 | -0,17% | 161.404,00 |
| 23.02.2026 | 62,03 | 62,60 | 58,62 | 58,97 | -5,24% | 228.161,00 |
| 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 |