21,780$
1,97%
Echtzeit-Aktienkurs First BanCorp.
Bid:
Ask:
Aktienkurse zur First BanCorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 21,39 | 21,93 | 21,32 | 21,78 | 1,97% | 1.714.145,00 |
| 16.12.2025 | 21,28 | 21,46 | 21,11 | 21,36 | 0,09% | 1.264.148,00 |
| 15.12.2025 | 21,40 | 21,53 | 21,17 | 21,34 | 0,76% | 1.372.620,00 |
| 12.12.2025 | 21,26 | 21,26 | 20,98 | 21,18 | 0,24% | 1.216.802,00 |
| 11.12.2025 | 21,00 | 21,32 | 20,86 | 21,13 | 0,52% | 1.333.592,00 |
| 10.12.2025 | 20,24 | 21,21 | 20,14 | 21,02 | 3,96% | 1.769.993,00 |
| 09.12.2025 | 20,13 | 20,57 | 20,02 | 20,22 | 0,45% | 1.013.707,00 |
| 08.12.2025 | 20,07 | 20,35 | 20,06 | 20,13 | 0,20% | 1.370.370,00 |
| 05.12.2025 | 20,31 | 20,33 | 20,00 | 20,09 | -1,42% | 886.992,00 |
| 04.12.2025 | 20,25 | 20,51 | 20,16 | 20,38 | 0,64% | 961.652,00 |
| 03.12.2025 | 19,88 | 20,32 | 19,76 | 20,25 | 2,32% | 1.032.682,00 |
| 02.12.2025 | 19,95 | 20,02 | 19,77 | 19,79 | -0,70% | 936.172,00 |
| 01.12.2025 | 19,72 | 20,04 | 19,66 | 19,93 | 0,81% | 987.243,00 |
| 28.11.2025 | 19,94 | 19,94 | 19,71 | 19,77 | -1,30% | 426.261,00 |
| 26.11.2025 | 19,96 | 20,29 | 19,96 | 20,03 | 0,10% | 2.042.353,00 |
| 25.11.2025 | 19,85 | 20,26 | 19,85 | 20,01 | 1,52% | 1.530.184,00 |
| 24.11.2025 | 20,08 | 20,18 | 19,67 | 19,71 | -0,15% | 1.075.004,00 |
| 20.11.2025 | 19,89 | 20,17 | 19,67 | 19,74 | -0,45% | 990.760,00 |
| 19.11.2025 | 19,62 | 19,86 | 19,60 | 19,83 | 0,92% | 1.273.257,00 |
| 18.11.2025 | 19,46 | 19,76 | 19,28 | 19,65 | 0,98% | 1.092.648,00 |
| 17.11.2025 | 20,19 | 20,24 | 19,42 | 19,46 | -4,23% | 1.368.500,00 |
| 13.11.2025 | 20,44 | 20,48 | 20,16 | 20,32 | -0,49% | 1.276.963,00 |
| 12.11.2025 | 20,37 | 20,64 | 20,37 | 20,42 | 0,44% | 1.393.433,00 |
| 11.11.2025 | 20,52 | 20,56 | 20,22 | 20,33 | 0,00% | 662.310,00 |
| 10.11.2025 | 20,12 | 20,49 | 20,11 | 20,33 | 1,55% | 1.034.857,00 |
| 07.11.2025 | 19,70 | 20,02 | 19,59 | 20,02 | 1,68% | 1.876.252,00 |
| 06.11.2025 | 19,85 | 20,08 | 19,67 | 19,69 | -1,65% | 2.049.285,00 |
| 05.11.2025 | 19,82 | 20,09 | 19,64 | 20,02 | 1,62% | 1.015.225,00 |
| 04.11.2025 | 19,53 | 19,84 | 19,42 | 19,70 | 0,10% | 1.204.800,00 |
| 03.11.2025 | 19,56 | 19,69 | 19,24 | 19,68 | 0,97% | 1.158.012,00 |
| 31.10.2025 | 19,40 | 19,60 | 19,19 | 19,49 | 0,05% | 1.420.824,00 |
| 30.10.2025 | 19,25 | 19,65 | 19,25 | 19,48 | 1,19% | 1.295.927,00 |
| 29.10.2025 | 19,55 | 19,84 | 19,16 | 19,25 | -2,33% | 1.536.723,00 |
| 28.10.2025 | 19,86 | 20,09 | 19,67 | 19,71 | -0,50% | 1.521.142,00 |
| 27.10.2025 | 20,01 | 20,21 | 19,66 | 19,81 | -2,65% | 1.202.214,00 |
| 24.10.2025 | 20,35 | 20,56 | 20,27 | 20,35 | 1,85% | 1.365.782,00 |
| 23.10.2025 | 20,98 | 21,25 | 19,74 | 19,98 | -2,63% | 2.595.477,00 |
| 22.10.2025 | 21,05 | 21,22 | 20,49 | 20,52 | -2,70% | 1.561.904,00 |
| 21.10.2025 | 21,20 | 21,29 | 21,05 | 21,09 | -0,28% | 584.208,00 |
| 20.10.2025 | 20,66 | 21,23 | 20,61 | 21,15 | 2,77% | 830.693,00 |
| 17.10.2025 | 20,42 | 20,64 | 20,22 | 20,58 | 1,58% | 1.238.594,00 |
| 16.10.2025 | 21,31 | 21,46 | 20,09 | 20,26 | -5,90% | 2.521.263,00 |
| 15.10.2025 | 22,24 | 22,24 | 21,38 | 21,53 | -2,71% | 880.099,00 |
| 14.10.2025 | 21,52 | 22,23 | 21,40 | 22,13 | 2,79% | 1.069.890,00 |
| 13.10.2025 | 21,26 | 21,55 | 21,11 | 21,53 | 2,62% | 765.186,00 |
| 10.10.2025 | 21,75 | 21,86 | 20,93 | 20,98 | -3,05% | 2.001.459,00 |
| 09.10.2025 | 21,63 | 21,73 | 21,36 | 21,64 | 0,32% | 895.578,00 |
| 08.10.2025 | 21,78 | 21,85 | 21,51 | 21,57 | -0,37% | 890.857,00 |
| 07.10.2025 | 21,98 | 22,13 | 21,60 | 21,65 | -1,46% | 686.254,00 |
| 06.10.2025 | 22,10 | 22,43 | 21,77 | 21,97 | 1,15% | 1.449.243,00 |
| 02.10.2025 | 21,65 | 21,82 | 21,50 | 21,72 | 0,09% | 704.095,00 |
| 01.10.2025 | 21,95 | 21,95 | 21,62 | 21,70 | -1,59% | 525.682,00 |
| 30.09.2025 | 22,07 | 22,24 | 21,78 | 22,05 | -0,09% | 944.312,00 |
| 29.09.2025 | 22,36 | 22,36 | 21,87 | 22,07 | -1,21% | 698.863,00 |
| 26.09.2025 | 22,17 | 22,45 | 22,06 | 22,34 | 0,54% | 604.152,00 |
| 25.09.2025 | 22,18 | 22,26 | 21,95 | 22,22 | 0,41% | 678.058,00 |
| 24.09.2025 | 21,88 | 22,30 | 21,88 | 22,13 | 0,64% | 624.432,00 |
| 23.09.2025 | 22,08 | 22,46 | 21,97 | 21,99 | -0,36% | 855.548,00 |
| 22.09.2025 | 21,95 | 22,15 | 21,80 | 22,07 | -0,09% | 912.828,00 |
| 19.09.2025 | 22,26 | 22,30 | 21,89 | 22,09 | -0,67% | 2.656.626,00 |
| 18.09.2025 | 21,85 | 22,34 | 21,75 | 22,24 | 2,49% | 1.114.822,00 |
| 17.09.2025 | 21,61 | 22,14 | 21,55 | 21,70 | 1,02% | 992.843,00 |
| 16.09.2025 | 21,65 | 21,76 | 21,18 | 21,48 | -0,79% | 742.647,00 |
| 15.09.2025 | 21,83 | 21,99 | 21,63 | 21,65 | -0,51% | 760.312,00 |
| 12.09.2025 | 21,99 | 22,01 | 21,70 | 21,76 | -1,27% | 643.668,00 |
| 11.09.2025 | 21,82 | 22,10 | 21,75 | 22,04 | 0,55% | 770.243,00 |
| 10.09.2025 | 21,85 | 22,00 | 21,59 | 21,92 | 0,78% | 777.527,00 |
| 09.09.2025 | 21,91 | 21,99 | 21,68 | 21,75 | -0,68% | 1.027.439,00 |
| 08.09.2025 | 22,09 | 22,17 | 21,71 | 21,90 | -0,73% | 722.546,00 |
| 05.09.2025 | 22,37 | 22,56 | 21,85 | 22,06 | -1,21% | 726.431,00 |
| 04.09.2025 | 22,01 | 22,33 | 22,01 | 22,33 | 1,27% | 882.712,00 |
| 03.09.2025 | 21,91 | 22,34 | 21,91 | 22,05 | 0,23% | 1.685.508,00 |
| 02.09.2025 | 22,03 | 22,09 | 21,70 | 22,00 | -1,03% | 799.186,00 |
| 29.08.2025 | 22,22 | 22,36 | 22,09 | 22,23 | 0,41% | 968.003,00 |
| 28.08.2025 | 22,36 | 22,40 | 22,07 | 22,14 | -1,56% | 1.089.881,00 |
| 27.08.2025 | 22,30 | 22,61 | 22,26 | 22,49 | 0,85% | 841.944,00 |
| 26.08.2025 | 22,09 | 22,50 | 22,02 | 22,30 | 0,59% | 1.049.814,00 |
| 25.08.2025 | 22,22 | 22,34 | 22,12 | 22,17 | -0,36% | 933.966,00 |
| 22.08.2025 | 21,64 | 22,36 | 21,47 | 22,25 | 4,02% | 1.282.171,00 |
| 21.08.2025 | 21,34 | 21,50 | 21,29 | 21,39 | 0,09% | 702.546,00 |
| 20.08.2025 | 21,24 | 21,48 | 21,24 | 21,37 | 0,14% | 844.537,00 |
| 19.08.2025 | 21,28 | 21,51 | 21,24 | 21,34 | 0,19% | 829.295,00 |
| 18.08.2025 | 21,18 | 21,32 | 21,10 | 21,30 | 0,71% | 729.975,00 |
| 15.08.2025 | 21,57 | 21,57 | 21,10 | 21,15 | -1,72% | 1.245.009,00 |
| 14.08.2025 | 21,33 | 21,58 | 21,23 | 21,52 | 0,19% | 949.461,00 |
| 13.08.2025 | 21,28 | 21,51 | 21,28 | 21,48 | 1,13% | 1.099.731,00 |
| 12.08.2025 | 20,99 | 21,33 | 20,73 | 21,24 | 2,76% | 1.055.758,00 |
| 11.08.2025 | 20,77 | 20,85 | 20,60 | 20,67 | 0,15% | 912.207,00 |
| 08.08.2025 | 20,53 | 20,72 | 20,47 | 20,64 | 1,23% | 712.878,00 |
| 07.08.2025 | 20,55 | 20,64 | 20,23 | 20,39 | 0,15% | 986.884,00 |
| 06.08.2025 | 20,49 | 20,61 | 20,35 | 20,36 | -0,83% | 1.012.186,00 |
| 05.08.2025 | 20,35 | 20,60 | 20,17 | 20,53 | 0,44% | 2.200.893,00 |
| 04.08.2025 | 20,39 | 20,54 | 20,29 | 20,44 | 0,59% | 2.723.512,00 |
| 01.08.2025 | 20,64 | 20,73 | 19,97 | 20,32 | -2,45% | 1.383.561,00 |
| 31.07.2025 | 20,84 | 20,91 | 20,72 | 20,83 | -0,62% | 1.329.530,00 |
| 30.07.2025 | 21,37 | 21,41 | 20,78 | 20,96 | -1,50% | 1.299.895,00 |
| 29.07.2025 | 21,49 | 21,55 | 21,21 | 21,28 | -0,14% | 1.055.639,00 |
| 28.07.2025 | 21,21 | 21,38 | 21,16 | 21,31 | 0,85% | 957.471,00 |
| 25.07.2025 | 21,05 | 21,35 | 20,85 | 21,13 | 0,76% | 1.333.108,00 |
| 24.07.2025 | 21,30 | 21,34 | 20,96 | 20,97 | -1,50% | 1.174.882,00 |