28,050$
-1,48%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 28,03 | 28,27 | 27,71 | 28,05 | -1,48% | 17.691,00 |
| 19.11.2024 | 27,68 | 28,47 | 27,68 | 28,47 | 0,21% | 7.324,00 |
| 18.11.2024 | 28,57 | 28,71 | 28,31 | 28,41 | -1,15% | 14.743,00 |
| 15.11.2024 | 29,39 | 29,39 | 28,40 | 28,74 | -1,34% | 14.346,00 |
| 14.11.2024 | 28,89 | 29,15 | 28,44 | 29,13 | 1,08% | 21.524,00 |
| 13.11.2024 | 29,08 | 29,13 | 28,82 | 28,82 | -0,62% | 15.227,00 |
| 12.11.2024 | 29,76 | 29,78 | 28,75 | 29,00 | -3,17% | 34.038,00 |
| 11.11.2024 | 30,00 | 30,15 | 29,73 | 29,95 | 2,04% | 16.902,00 |
| 08.11.2024 | 29,06 | 29,35 | 28,89 | 29,35 | 1,66% | 16.188,00 |
| 07.11.2024 | 30,88 | 30,88 | 28,59 | 28,87 | -6,93% | 32.228,00 |
| 06.11.2024 | 27,89 | 31,05 | 27,89 | 31,02 | 16,62% | 67.417,00 |
| 05.11.2024 | 26,01 | 26,60 | 26,01 | 26,60 | 3,38% | 8.332,00 |
| 04.11.2024 | 25,85 | 25,88 | 25,68 | 25,73 | -1,30% | 5.135,00 |
| 01.11.2024 | 26,10 | 26,10 | 25,90 | 26,07 | 0,66% | 10.399,00 |
| 31.10.2024 | 26,23 | 26,40 | 25,90 | 25,90 | -2,13% | 12.898,00 |
| 30.10.2024 | 26,18 | 26,66 | 26,18 | 26,47 | 0,25% | 5.650,00 |
| 29.10.2024 | 26,22 | 26,57 | 26,21 | 26,40 | 0,72% | 10.913,00 |
| 28.10.2024 | 26,41 | 26,78 | 26,01 | 26,21 | 1,35% | 18.457,00 |
| 25.10.2024 | 26,64 | 26,64 | 25,85 | 25,86 | -3,33% | 11.095,00 |
| 24.10.2024 | 26,23 | 26,75 | 26,01 | 26,75 | 3,00% | 10.733,00 |
| 23.10.2024 | 25,73 | 25,97 | 25,58 | 25,97 | -0,38% | 9.566,00 |
| 22.10.2024 | 26,29 | 26,30 | 25,91 | 26,07 | -0,27% | 8.836,00 |
| 21.10.2024 | 27,15 | 27,20 | 26,04 | 26,14 | -4,98% | 10.321,00 |
| 18.10.2024 | 27,89 | 27,89 | 27,42 | 27,51 | -0,69% | 17.662,00 |
| 17.10.2024 | 27,58 | 27,73 | 27,32 | 27,70 | 1,32% | 14.169,00 |
| 16.10.2024 | 26,83 | 27,65 | 26,83 | 27,34 | 2,09% | 21.008,00 |
| 15.10.2024 | 26,34 | 27,33 | 26,34 | 26,78 | 1,86% | 8.329,00 |
| 14.10.2024 | 26,21 | 26,35 | 26,01 | 26,29 | 0,23% | 6.974,00 |
| 11.10.2024 | 26,04 | 26,23 | 25,91 | 26,23 | 3,57% | 8.429,00 |
| 10.10.2024 | 25,29 | 25,41 | 25,27 | 25,33 | -1,23% | 8.328,00 |
| 09.10.2024 | 25,42 | 25,76 | 25,42 | 25,64 | 0,47% | 8.563,00 |
| 08.10.2024 | 25,85 | 25,86 | 25,40 | 25,52 | -2,26% | 16.007,00 |
| 07.10.2024 | 26,00 | 26,26 | 25,90 | 26,11 | 0,23% | 17.128,00 |
| 04.10.2024 | 26,06 | 26,49 | 25,93 | 26,05 | 1,56% | 5.642,00 |
| 03.10.2024 | 25,60 | 25,79 | 25,45 | 25,65 | 0,20% | 5.853,00 |
| 02.10.2024 | 25,41 | 25,76 | 25,41 | 25,60 | 0,08% | 12.448,00 |
| 01.10.2024 | 26,03 | 26,03 | 25,39 | 25,58 | -2,81% | 13.290,00 |
| 30.09.2024 | 25,92 | 26,33 | 25,92 | 26,32 | 0,77% | 12.891,00 |
| 27.09.2024 | 26,20 | 26,25 | 25,96 | 26,12 | 1,04% | 15.239,00 |
| 26.09.2024 | 26,25 | 26,25 | 25,81 | 25,85 | -0,69% | 9.321,00 |
| 25.09.2024 | 26,12 | 26,25 | 25,83 | 26,03 | -0,84% | 13.819,00 |
| 24.09.2024 | 26,25 | 26,33 | 26,03 | 26,25 | 0,00% | 11.170,00 |
| 23.09.2024 | 26,44 | 26,44 | 25,99 | 26,25 | -0,68% | 12.459,00 |
| 20.09.2024 | 26,25 | 26,56 | 26,17 | 26,43 | -2,47% | 54.948,00 |
| 19.09.2024 | 27,77 | 27,77 | 26,82 | 27,10 | -0,33% | 22.153,00 |
| 18.09.2024 | 27,36 | 27,40 | 26,90 | 27,19 | -0,37% | 28.693,00 |
| 17.09.2024 | 27,36 | 27,64 | 27,25 | 27,29 | 1,07% | 25.784,00 |
| 16.09.2024 | 26,94 | 27,01 | 26,65 | 27,00 | 0,86% | 17.370,00 |
| 13.09.2024 | 26,85 | 26,91 | 26,65 | 26,77 | 2,76% | 13.893,00 |
| 12.09.2024 | 26,00 | 26,18 | 26,00 | 26,05 | 0,54% | 4.762,00 |
| 11.09.2024 | 25,41 | 25,93 | 25,41 | 25,91 | -0,65% | 5.594,00 |
| 10.09.2024 | 25,73 | 26,08 | 25,73 | 26,08 | 0,31% | 6.256,00 |
| 09.09.2024 | 26,15 | 26,18 | 26,00 | 26,00 | -0,62% | 8.570,00 |
| 06.09.2024 | 27,03 | 27,03 | 25,96 | 26,16 | -1,27% | 6.923,00 |
| 05.09.2024 | 26,57 | 26,77 | 26,31 | 26,50 | -0,90% | 5.207,00 |
| 04.09.2024 | 27,23 | 27,41 | 26,74 | 26,74 | -2,16% | 14.892,00 |
| 03.09.2024 | 27,26 | 27,39 | 27,01 | 27,33 | -2,01% | 6.265,00 |
| 30.08.2024 | 27,31 | 27,89 | 27,31 | 27,89 | 0,65% | 5.643,00 |
| 29.08.2024 | 27,62 | 27,81 | 27,50 | 27,71 | 1,80% | 11.840,00 |
| 28.08.2024 | 27,00 | 27,39 | 26,90 | 27,22 | 1,34% | 8.673,00 |
| 27.08.2024 | 27,30 | 27,30 | 26,76 | 26,86 | -1,76% | 9.017,00 |
| 26.08.2024 | 27,99 | 28,15 | 27,34 | 27,34 | -0,98% | 14.204,00 |
| 23.08.2024 | 26,16 | 27,97 | 26,16 | 27,61 | 6,48% | 26.325,00 |
| 22.08.2024 | 26,00 | 26,15 | 25,67 | 25,93 | 0,58% | 7.039,00 |
| 21.08.2024 | 25,49 | 25,98 | 25,35 | 25,78 | 2,75% | 20.314,00 |
| 20.08.2024 | 25,83 | 25,93 | 25,02 | 25,09 | -3,20% | 17.349,00 |
| 19.08.2024 | 25,45 | 26,22 | 25,43 | 25,92 | 3,14% | 8.258,00 |
| 16.08.2024 | 24,83 | 25,51 | 24,83 | 25,13 | 1,09% | 12.344,00 |
| 15.08.2024 | 24,63 | 25,10 | 24,63 | 24,86 | 3,54% | 13.228,00 |
| 14.08.2024 | 24,47 | 24,47 | 23,93 | 24,01 | -0,04% | 7.026,00 |
| 13.08.2024 | 24,00 | 24,02 | 23,36 | 24,02 | 2,17% | 8.534,00 |
| 12.08.2024 | 23,83 | 23,83 | 23,28 | 23,51 | -1,88% | 21.903,00 |
| 09.08.2024 | 24,58 | 24,58 | 23,96 | 23,96 | -2,80% | 14.304,00 |
| 08.08.2024 | 24,52 | 24,70 | 24,47 | 24,65 | 1,90% | 4.332,00 |
| 07.08.2024 | 24,65 | 24,65 | 24,19 | 24,19 | -1,14% | 5.021,00 |
| 06.08.2024 | 24,35 | 24,75 | 24,27 | 24,47 | 0,87% | 10.345,00 |
| 05.08.2024 | 24,90 | 24,90 | 24,11 | 24,26 | -5,42% | 16.200,00 |
| 02.08.2024 | 25,90 | 26,22 | 25,65 | 25,65 | -3,32% | 10.870,00 |
| 01.08.2024 | 28,34 | 28,34 | 26,53 | 26,53 | -6,09% | 13.062,00 |
| 31.07.2024 | 27,85 | 28,87 | 27,85 | 28,25 | 0,07% | 15.521,00 |
| 30.07.2024 | 26,87 | 28,23 | 26,87 | 28,23 | 0,53% | 16.144,00 |
| 29.07.2024 | 29,44 | 29,44 | 28,05 | 28,08 | -4,55% | 9.722,00 |
| 26.07.2024 | 29,61 | 29,75 | 29,00 | 29,42 | 0,62% | 17.867,00 |
| 25.07.2024 | 27,92 | 29,60 | 27,92 | 29,24 | 4,84% | 30.734,00 |
| 24.07.2024 | 27,89 | 28,54 | 27,71 | 27,89 | -0,78% | 21.462,00 |
| 23.07.2024 | 27,56 | 28,72 | 27,56 | 28,11 | 0,93% | 28.828,00 |
| 22.07.2024 | 27,37 | 28,15 | 27,00 | 27,85 | 1,83% | 31.864,00 |
| 19.07.2024 | 27,60 | 27,71 | 27,08 | 27,35 | -0,11% | 24.669,00 |
| 18.07.2024 | 27,34 | 28,37 | 27,34 | 27,38 | -0,80% | 19.234,00 |
| 17.07.2024 | 26,85 | 27,73 | 26,59 | 27,60 | 2,03% | 30.188,00 |
| 16.07.2024 | 26,11 | 27,19 | 25,86 | 27,05 | 4,93% | 32.946,00 |
| 15.07.2024 | 24,71 | 25,83 | 24,71 | 25,78 | 4,29% | 21.707,00 |
| 12.07.2024 | 25,49 | 25,49 | 24,67 | 24,72 | -1,59% | 14.887,00 |
| 11.07.2024 | 23,80 | 25,60 | 23,55 | 25,12 | 6,98% | 28.623,00 |
| 10.07.2024 | 23,82 | 23,82 | 23,43 | 23,48 | -1,18% | 14.871,00 |
| 09.07.2024 | 23,54 | 23,91 | 23,54 | 23,76 | -0,96% | 8.198,00 |
| 08.07.2024 | 23,68 | 24,03 | 23,62 | 23,99 | 2,52% | 12.401,00 |
| 05.07.2024 | 24,21 | 24,29 | 23,33 | 23,40 | -3,43% | 44.760,00 |
| 03.07.2024 | 24,60 | 25,20 | 24,23 | 24,23 | -3,50% | 12.784,00 |
| 02.07.2024 | 24,43 | 25,11 | 24,43 | 25,11 | 1,74% | 14.590,00 |