2.071,560$
-0,88%
Echtzeit-Aktienkurs First Citizens Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Citizens Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2.098,65 | 2.116,28 | 2.050,09 | 2.071,56 | -0,88% | 199.225,00 |
| 17.06.2026 | 2.085,53 | 2.122,58 | 2.071,68 | 2.089,91 | -0,26% | 115.257,00 |
| 16.06.2026 | 2.082,98 | 2.105,19 | 2.060,00 | 2.095,38 | 1,29% | 102.722,00 |
| 15.06.2026 | 2.115,95 | 2.123,26 | 2.061,81 | 2.068,75 | -1,89% | 110.364,00 |
| 12.06.2026 | 2.137,98 | 2.155,28 | 2.089,55 | 2.108,60 | -0,45% | 113.773,00 |
| 11.06.2026 | 2.125,81 | 2.141,17 | 2.088,69 | 2.118,07 | 0,25% | 60.255,00 |
| 10.06.2026 | 2.103,84 | 2.136,02 | 2.095,52 | 2.112,87 | 0,49% | 64.654,00 |
| 09.06.2026 | 2.097,00 | 2.134,47 | 2.074,09 | 2.102,67 | 1,37% | 77.759,00 |
| 08.06.2026 | 2.062,72 | 2.129,32 | 2.061,75 | 2.074,25 | -0,04% | 94.424,00 |
| 05.06.2026 | 2.049,99 | 2.088,39 | 2.046,49 | 2.075,10 | 1,36% | 73.236,00 |
| 04.06.2026 | 1.993,70 | 2.065,68 | 1.993,70 | 2.047,33 | 4,71% | 79.554,00 |
| 03.06.2026 | 1.993,50 | 1.999,28 | 1.951,59 | 1.955,33 | -2,08% | 59.668,00 |
| 02.06.2026 | 1.945,06 | 1.999,87 | 1.938,85 | 1.996,84 | 2,87% | 57.794,00 |
| 01.06.2026 | 1.972,22 | 1.995,00 | 1.937,91 | 1.941,10 | -2,44% | 75.801,00 |
| 29.05.2026 | 1.999,70 | 2.005,80 | 1.981,91 | 1.989,57 | -0,97% | 123.627,00 |
| 28.05.2026 | 1.978,50 | 2.011,88 | 1.969,32 | 2.009,03 | 0,76% | 64.084,00 |
| 27.05.2026 | 2.009,75 | 2.023,88 | 1.978,56 | 1.993,78 | -0,16% | 52.971,00 |
| 26.05.2026 | 1.993,83 | 2.022,68 | 1.985,57 | 1.997,00 | 0,27% | 53.734,00 |
| 22.05.2026 | 1.999,00 | 2.020,30 | 1.976,07 | 1.991,55 | 0,11% | 83.433,00 |
| 21.05.2026 | 1.968,10 | 1.992,40 | 1.944,79 | 1.989,40 | 0,84% | 47.776,00 |
| 20.05.2026 | 1.929,96 | 1.979,66 | 1.925,90 | 1.972,77 | 2,39% | 61.507,00 |
| 19.05.2026 | 1.943,93 | 1.950,60 | 1.908,17 | 1.926,74 | -0,80% | 77.384,00 |
| 18.05.2026 | 1.927,03 | 1.961,30 | 1.927,03 | 1.942,36 | 0,68% | 47.551,00 |
| 15.05.2026 | 1.949,00 | 1.966,38 | 1.915,31 | 1.929,19 | -0,48% | 44.644,00 |
| 14.05.2026 | 1.927,43 | 1.951,72 | 1.911,88 | 1.938,58 | 1,48% | 59.726,00 |
| 13.05.2026 | 1.907,00 | 1.922,39 | 1.889,00 | 1.910,40 | -0,43% | 59.339,00 |
| 12.05.2026 | 1.928,11 | 1.946,69 | 1.892,55 | 1.918,69 | -0,09% | 56.560,00 |
| 11.05.2026 | 1.949,82 | 1.959,91 | 1.904,48 | 1.920,35 | -1,62% | 46.382,00 |
| 08.05.2026 | 1.956,12 | 1.964,18 | 1.938,28 | 1.951,93 | -0,08% | 46.369,00 |
| 07.05.2026 | 1.994,16 | 2.002,91 | 1.949,81 | 1.953,42 | -1,90% | 53.256,00 |
| 06.05.2026 | 2.023,08 | 2.046,60 | 1.984,56 | 1.991,33 | -0,54% | 66.771,00 |
| 05.05.2026 | 1.950,23 | 2.009,36 | 1.946,71 | 2.002,14 | 2,44% | 41.118,00 |
| 04.05.2026 | 1.969,71 | 1.992,40 | 1.949,51 | 1.954,45 | -1,56% | 34.113,00 |
| 01.05.2026 | 1.991,98 | 1.999,72 | 1.962,07 | 1.985,39 | 0,06% | 40.126,00 |
| 30.04.2026 | 1.958,00 | 2.011,00 | 1.958,00 | 1.984,22 | 0,65% | 57.430,00 |
| 29.04.2026 | 1.988,81 | 1.988,81 | 1.954,09 | 1.971,41 | -0,60% | 54.532,00 |
| 28.04.2026 | 1.973,76 | 2.010,17 | 1.954,61 | 1.983,39 | 0,50% | 70.327,00 |
| 27.04.2026 | 1.927,59 | 1.994,28 | 1.927,59 | 1.973,53 | 2,15% | 81.590,00 |
| 24.04.2026 | 1.971,53 | 1.985,89 | 1.924,45 | 1.931,94 | -2,34% | 89.247,00 |
| 23.04.2026 | 2.018,19 | 2.030,75 | 1.953,92 | 1.978,17 | -3,31% | 130.044,00 |
| 22.04.2026 | 2.069,90 | 2.072,07 | 2.028,07 | 2.045,85 | -0,39% | 84.753,00 |
| 21.04.2026 | 2.050,34 | 2.095,52 | 2.050,34 | 2.053,90 | -0,37% | 78.633,00 |
| 20.04.2026 | 2.017,73 | 2.068,16 | 2.017,73 | 2.061,48 | 1,54% | 57.139,00 |
| 17.04.2026 | 2.001,50 | 2.045,46 | 1.987,56 | 2.030,16 | 2,51% | 68.962,00 |
| 16.04.2026 | 1.987,61 | 2.005,97 | 1.976,90 | 1.980,49 | -0,33% | 46.285,00 |
| 15.04.2026 | 1.993,97 | 2.002,50 | 1.969,31 | 1.987,01 | -0,20% | 49.966,00 |
| 14.04.2026 | 1.994,23 | 2.005,80 | 1.983,44 | 1.990,98 | -0,49% | 70.706,00 |
| 13.04.2026 | 1.984,66 | 2.004,31 | 1.966,81 | 2.000,81 | 0,56% | 53.605,00 |
| 10.04.2026 | 1.990,05 | 2.006,88 | 1.982,14 | 1.989,75 | -0,43% | 74.369,00 |
| 09.04.2026 | 1.960,01 | 2.004,59 | 1.956,80 | 1.998,31 | 2,19% | 83.496,00 |
| 08.04.2026 | 1.971,63 | 1.989,99 | 1.944,29 | 1.955,48 | 1,80% | 104.093,00 |
| 07.04.2026 | 1.916,26 | 1.934,53 | 1.906,66 | 1.920,96 | -0,37% | 55.195,00 |
| 06.04.2026 | 1.886,34 | 1.931,75 | 1.886,34 | 1.928,01 | 1,12% | 51.856,00 |
| 02.04.2026 | 1.876,32 | 1.911,49 | 1.857,93 | 1.906,63 | 0,60% | 60.614,00 |
| 01.04.2026 | 1.884,47 | 1.916,00 | 1.862,49 | 1.895,35 | 0,40% | 66.319,00 |
| 31.03.2026 | 1.880,47 | 1.911,51 | 1.856,82 | 1.887,76 | 2,21% | 100.570,00 |
| 30.03.2026 | 1.835,67 | 1.861,90 | 1.823,59 | 1.847,00 | 0,62% | 123.087,00 |
| 27.03.2026 | 1.880,33 | 1.883,61 | 1.833,08 | 1.835,67 | -3,31% | 90.428,00 |
| 26.03.2026 | 1.858,55 | 1.902,82 | 1.858,55 | 1.898,51 | 1,26% | 92.378,00 |
| 25.03.2026 | 1.872,07 | 1.901,89 | 1.830,20 | 1.874,89 | 0,94% | 120.659,00 |
| 24.03.2026 | 1.852,74 | 1.894,19 | 1.845,00 | 1.857,42 | -0,01% | 123.810,00 |
| 23.03.2026 | 1.862,33 | 1.877,03 | 1.831,23 | 1.857,52 | 1,93% | 113.281,00 |
| 20.03.2026 | 1.812,31 | 1.833,82 | 1.797,02 | 1.822,39 | 1,05% | 114.025,00 |
| 19.03.2026 | 1.778,01 | 1.816,68 | 1.759,27 | 1.803,47 | 1,41% | 111.291,00 |
| 18.03.2026 | 1.792,92 | 1.808,78 | 1.769,01 | 1.778,39 | -0,55% | 102.285,00 |
| 17.03.2026 | 1.784,66 | 1.809,37 | 1.767,22 | 1.788,28 | 1,26% | 82.420,00 |
| 16.03.2026 | 1.779,99 | 1.818,00 | 1.761,20 | 1.766,01 | -0,08% | 115.074,00 |
| 13.03.2026 | 1.841,98 | 1.849,17 | 1.766,47 | 1.767,35 | -3,12% | 160.695,00 |
| 12.03.2026 | 1.834,89 | 1.850,74 | 1.808,46 | 1.824,35 | -1,85% | 113.633,00 |
| 11.03.2026 | 1.914,62 | 1.923,64 | 1.850,08 | 1.858,82 | -2,80% | 152.564,00 |
| 10.03.2026 | 1.912,90 | 1.950,69 | 1.884,89 | 1.912,46 | 0,26% | 124.731,00 |
| 09.03.2026 | 1.840,55 | 1.912,53 | 1.819,68 | 1.907,49 | 0,80% | 121.391,00 |
| 06.03.2026 | 1.916,59 | 1.916,59 | 1.850,00 | 1.892,44 | -2,55% | 132.905,00 |
| 05.03.2026 | 1.972,87 | 1.979,73 | 1.928,36 | 1.941,94 | -1,49% | 135.695,00 |
| 04.03.2026 | 1.973,18 | 1.977,94 | 1.940,30 | 1.971,32 | -0,09% | 97.774,00 |
| 03.03.2026 | 1.914,62 | 1.979,25 | 1.904,35 | 1.973,18 | 1,19% | 106.088,00 |
| 02.03.2026 | 1.856,72 | 1.955,32 | 1.847,90 | 1.950,00 | 2,71% | 113.388,00 |
| 27.02.2026 | 1.969,79 | 1.986,13 | 1.875,12 | 1.898,46 | -5,23% | 161.180,00 |
| 26.02.2026 | 2.009,77 | 2.038,36 | 1.982,39 | 2.003,31 | 0,31% | 83.266,00 |
| 25.02.2026 | 1.999,98 | 2.014,62 | 1.973,56 | 1.997,20 | 0,74% | 120.439,00 |
| 24.02.2026 | 1.960,47 | 1.999,97 | 1.951,15 | 1.982,62 | 0,86% | 82.048,00 |
| 23.02.2026 | 1.997,18 | 2.031,31 | 1.927,27 | 1.965,72 | -2,52% | 121.840,00 |
| 20.02.2026 | 2.044,46 | 2.068,25 | 1.963,00 | 2.016,58 | -1,46% | 148.674,00 |
| 19.02.2026 | 2.054,32 | 2.054,32 | 2.017,71 | 2.046,43 | -0,64% | 49.135,00 |
| 18.02.2026 | 1.995,47 | 2.060,62 | 1.987,70 | 2.059,51 | 3,46% | 72.896,00 |
| 17.02.2026 | 2.020,13 | 2.043,16 | 1.985,10 | 1.990,69 | -0,76% | 88.161,00 |
| 13.02.2026 | 2.000,75 | 2.021,57 | 1.969,96 | 2.005,87 | 0,00% | 97.198,00 |
| 12.02.2026 | 2.112,10 | 2.128,00 | 1.990,08 | 2.005,91 | -4,60% | 249.425,00 |
| 11.02.2026 | 2.179,00 | 2.197,03 | 2.100,47 | 2.102,59 | -2,53% | 78.066,00 |
| 10.02.2026 | 2.158,54 | 2.192,61 | 2.123,17 | 2.157,22 | 0,13% | 109.573,00 |
| 09.02.2026 | 2.149,96 | 2.177,17 | 2.126,59 | 2.154,50 | -0,30% | 67.931,00 |
| 06.02.2026 | 2.143,23 | 2.183,87 | 2.143,23 | 2.160,99 | 1,79% | 78.066,00 |
| 05.02.2026 | 2.115,79 | 2.134,85 | 2.094,59 | 2.122,95 | 0,38% | 93.527,00 |
| 04.02.2026 | 2.047,04 | 2.120,92 | 2.044,31 | 2.114,93 | 3,47% | 107.950,00 |
| 03.02.2026 | 2.093,95 | 2.147,44 | 2.000,17 | 2.043,97 | -2,55% | 132.125,00 |
| 02.02.2026 | 2.057,72 | 2.112,53 | 2.046,06 | 2.097,35 | 1,27% | 82.516,00 |
| 30.01.2026 | 2.027,02 | 2.073,95 | 2.007,54 | 2.071,15 | 1,88% | 100.631,00 |
| 29.01.2026 | 2.002,41 | 2.033,69 | 1.974,83 | 2.032,90 | 2,52% | 100.647,00 |
| 28.01.2026 | 2.003,20 | 2.012,68 | 1.976,12 | 1.982,96 | -0,89% | 85.591,00 |
| 27.01.2026 | 2.023,26 | 2.034,95 | 1.989,89 | 2.000,82 | -0,69% | 107.900,00 |