24,630$
3,92%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,22 | 24,75 | 23,09 | 24,63 | 3,92% | 40.783,00 |
| 03.04.2025 | 24,50 | 24,50 | 23,55 | 23,70 | -4,97% | 39.048,00 |
| 02.04.2025 | 24,73 | 24,94 | 24,62 | 24,94 | 0,28% | 15.663,00 |
| 01.04.2025 | 24,83 | 24,98 | 24,70 | 24,87 | 0,32% | 12.953,00 |
| 31.03.2025 | 24,52 | 25,16 | 24,52 | 24,79 | -0,16% | 23.678,00 |
| 28.03.2025 | 25,29 | 25,29 | 24,76 | 24,83 | -1,27% | 9.807,00 |
| 27.03.2025 | 24,91 | 25,19 | 24,85 | 25,15 | 0,80% | 16.446,00 |
| 26.03.2025 | 24,80 | 25,17 | 24,80 | 24,95 | 0,32% | 12.362,00 |
| 25.03.2025 | 25,01 | 25,20 | 24,87 | 24,87 | -1,11% | 18.149,00 |
| 24.03.2025 | 25,34 | 25,40 | 25,13 | 25,15 | 0,52% | 15.171,00 |
| 21.03.2025 | 24,62 | 25,13 | 24,62 | 25,02 | 0,28% | 53.347,00 |
| 20.03.2025 | 24,81 | 25,06 | 24,81 | 24,95 | -0,52% | 9.512,00 |
| 19.03.2025 | 24,90 | 25,27 | 24,80 | 25,08 | 1,21% | 10.829,00 |
| 18.03.2025 | 24,80 | 25,01 | 24,56 | 24,78 | -0,08% | 17.632,00 |
| 17.03.2025 | 24,64 | 25,02 | 24,52 | 24,80 | -0,08% | 14.282,00 |
| 14.03.2025 | 24,74 | 24,98 | 24,52 | 24,82 | 1,26% | 13.317,00 |
| 13.03.2025 | 24,66 | 24,79 | 24,51 | 24,51 | -1,37% | 10.971,00 |
| 12.03.2025 | 24,70 | 24,85 | 24,34 | 24,85 | 1,30% | 14.638,00 |
| 11.03.2025 | 25,25 | 25,25 | 24,53 | 24,53 | -1,01% | 21.924,00 |
| 10.03.2025 | 25,01 | 25,37 | 24,75 | 24,78 | -2,48% | 23.032,00 |
| 07.03.2025 | 25,47 | 25,68 | 25,05 | 25,41 | -0,12% | 18.812,00 |
| 06.03.2025 | 25,20 | 25,76 | 25,06 | 25,44 | 0,28% | 17.694,00 |
| 05.03.2025 | 25,99 | 25,99 | 25,25 | 25,37 | -1,97% | 20.633,00 |
| 04.03.2025 | 25,51 | 26,10 | 25,27 | 25,88 | 0,19% | 23.145,00 |
| 03.03.2025 | 26,38 | 26,38 | 25,65 | 25,83 | -1,64% | 15.124,00 |
| 28.02.2025 | 25,96 | 26,26 | 25,68 | 26,26 | 2,30% | 21.471,00 |
| 27.02.2025 | 25,61 | 25,67 | 25,55 | 25,67 | -0,23% | 9.654,00 |
| 26.02.2025 | 25,71 | 25,73 | 25,36 | 25,73 | 0,04% | 14.280,00 |
| 25.02.2025 | 25,57 | 25,98 | 25,48 | 25,72 | 1,26% | 16.584,00 |
| 24.02.2025 | 25,66 | 25,68 | 25,39 | 25,40 | 0,08% | 15.488,00 |
| 21.02.2025 | 26,10 | 26,10 | 25,38 | 25,38 | -1,67% | 19.471,00 |
| 20.02.2025 | 25,96 | 25,96 | 25,47 | 25,81 | -1,30% | 18.516,00 |
| 19.02.2025 | 26,39 | 26,39 | 25,81 | 26,15 | -1,10% | 21.577,00 |
| 18.02.2025 | 25,94 | 26,44 | 25,64 | 26,44 | 2,80% | 40.416,00 |
| 14.02.2025 | 25,73 | 26,00 | 25,59 | 25,72 | 0,08% | 16.231,00 |
| 13.02.2025 | 26,05 | 26,05 | 25,51 | 25,70 | -0,46% | 25.902,00 |
| 12.02.2025 | 25,68 | 25,99 | 25,64 | 25,82 | -1,19% | 20.411,00 |
| 11.02.2025 | 25,55 | 26,13 | 25,24 | 26,13 | 1,55% | 38.728,00 |
| 10.02.2025 | 25,80 | 25,92 | 25,67 | 25,73 | -0,43% | 29.505,00 |
| 07.02.2025 | 25,93 | 26,05 | 25,48 | 25,84 | -0,88% | 36.161,00 |
| 06.02.2025 | 25,55 | 26,07 | 25,55 | 26,07 | 1,28% | 40.301,00 |
| 05.02.2025 | 25,70 | 25,81 | 25,68 | 25,74 | 0,08% | 22.963,00 |
| 04.02.2025 | 25,32 | 25,75 | 25,32 | 25,72 | 1,26% | 29.579,00 |
| 03.02.2025 | 25,25 | 25,52 | 25,25 | 25,40 | -1,70% | 26.662,00 |
| 31.01.2025 | 26,01 | 26,01 | 25,69 | 25,84 | -0,12% | 27.764,00 |
| 30.01.2025 | 26,22 | 26,37 | 25,77 | 25,87 | -0,54% | 16.216,00 |
| 29.01.2025 | 25,33 | 26,34 | 25,27 | 26,01 | 2,36% | 59.036,00 |
| 28.01.2025 | 25,74 | 25,86 | 25,30 | 25,41 | -1,28% | 23.992,00 |
| 27.01.2025 | 25,21 | 26,19 | 25,15 | 25,74 | 2,10% | 52.191,00 |
| 24.01.2025 | 25,54 | 25,54 | 25,04 | 25,21 | -1,02% | 26.048,00 |
| 23.01.2025 | 24,61 | 25,75 | 24,61 | 25,47 | -2,00% | 38.816,00 |
| 22.01.2025 | 26,20 | 26,20 | 25,83 | 25,99 | -1,25% | 13.755,00 |
| 21.01.2025 | 26,35 | 26,63 | 26,27 | 26,32 | 0,69% | 27.152,00 |
| 17.01.2025 | 26,40 | 26,45 | 26,01 | 26,14 | -0,04% | 23.201,00 |
| 16.01.2025 | 26,25 | 26,30 | 25,91 | 26,15 | -0,38% | 29.505,00 |
| 15.01.2025 | 26,66 | 26,71 | 26,15 | 26,25 | 1,51% | 23.945,00 |
| 14.01.2025 | 25,56 | 25,90 | 25,44 | 25,86 | 1,89% | 23.028,00 |
| 13.01.2025 | 24,83 | 25,38 | 24,83 | 25,38 | 0,67% | 15.616,00 |
| 10.01.2025 | 25,70 | 25,71 | 24,89 | 25,21 | -2,02% | 30.567,00 |
| 08.01.2025 | 25,78 | 26,04 | 25,59 | 25,73 | -1,34% | 14.031,00 |
| 07.01.2025 | 26,43 | 26,43 | 26,03 | 26,08 | -1,32% | 19.617,00 |
| 06.01.2025 | 26,98 | 27,18 | 26,30 | 26,43 | -2,51% | 29.572,00 |
| 03.01.2025 | 26,64 | 27,25 | 26,57 | 27,11 | 1,80% | 19.306,00 |
| 02.01.2025 | 27,41 | 27,41 | 26,51 | 26,63 | -2,63% | 22.884,00 |
| 31.12.2024 | 26,80 | 27,60 | 26,80 | 27,35 | 1,52% | 20.638,00 |
| 30.12.2024 | 26,99 | 27,29 | 26,94 | 26,94 | -0,48% | 6.979,00 |
| 27.12.2024 | 27,18 | 27,41 | 26,91 | 27,07 | -1,28% | 12.993,00 |
| 26.12.2024 | 27,44 | 27,45 | 27,20 | 27,42 | -0,54% | 11.446,00 |
| 24.12.2024 | 27,08 | 27,57 | 27,07 | 27,57 | 2,34% | 11.223,00 |
| 23.12.2024 | 27,59 | 27,59 | 26,52 | 26,94 | -2,71% | 31.820,00 |
| 20.12.2024 | 25,72 | 27,78 | 25,72 | 27,69 | 4,53% | 67.337,00 |
| 19.12.2024 | 26,65 | 26,86 | 26,38 | 26,49 | -0,15% | 18.931,00 |
| 18.12.2024 | 27,81 | 28,16 | 26,12 | 26,53 | -4,50% | 26.272,00 |
| 17.12.2024 | 27,93 | 27,93 | 27,58 | 27,78 | -2,05% | 13.742,00 |
| 16.12.2024 | 27,95 | 28,36 | 27,95 | 28,36 | 0,71% | 8.603,00 |
| 13.12.2024 | 28,06 | 28,19 | 27,69 | 28,16 | -0,49% | 10.266,00 |
| 12.12.2024 | 28,71 | 28,71 | 27,77 | 28,30 | -1,15% | 22.856,00 |
| 11.12.2024 | 28,91 | 29,02 | 28,60 | 28,63 | 0,28% | 21.433,00 |
| 10.12.2024 | 28,15 | 29,04 | 28,08 | 28,55 | 1,38% | 15.006,00 |
| 09.12.2024 | 28,32 | 28,65 | 28,10 | 28,16 | -0,56% | 14.656,00 |
| 06.12.2024 | 28,55 | 28,55 | 27,95 | 28,32 | -0,74% | 7.655,00 |
| 05.12.2024 | 28,40 | 28,86 | 28,26 | 28,53 | -0,70% | 12.451,00 |
| 04.12.2024 | 28,57 | 28,93 | 28,32 | 28,73 | 0,84% | 12.311,00 |
| 03.12.2024 | 28,96 | 29,05 | 28,47 | 28,49 | -2,60% | 12.105,00 |
| 02.12.2024 | 28,83 | 29,33 | 28,76 | 29,25 | 2,38% | 16.542,00 |
| 29.11.2024 | 28,75 | 28,87 | 28,41 | 28,57 | -0,59% | 8.534,00 |
| 27.11.2024 | 28,91 | 28,98 | 28,70 | 28,74 | -0,21% | 9.217,00 |
| 26.11.2024 | 29,35 | 29,35 | 28,52 | 28,80 | -1,91% | 16.705,00 |
| 25.11.2024 | 29,70 | 30,09 | 29,36 | 29,36 | 0,20% | 24.782,00 |
| 22.11.2024 | 28,63 | 29,36 | 28,48 | 29,30 | 4,46% | 12.221,00 |
| 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 |