28,610$
0,88%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 28,26 | 28,92 | 27,90 | 28,61 | 0,88% | 13.439,00 |
| 01.04.2026 | 27,93 | 28,67 | 27,72 | 28,36 | 1,29% | 14.986,00 |
| 31.03.2026 | 28,66 | 28,66 | 27,85 | 28,00 | -0,78% | 20.199,00 |
| 30.03.2026 | 28,08 | 28,31 | 27,96 | 28,22 | 1,80% | 22.062,00 |
| 27.03.2026 | 27,77 | 28,17 | 27,68 | 27,72 | -0,57% | 10.688,00 |
| 26.03.2026 | 27,75 | 28,09 | 27,75 | 27,88 | 0,00% | 11.729,00 |
| 25.03.2026 | 27,95 | 28,04 | 27,75 | 27,88 | 0,11% | 20.567,00 |
| 24.03.2026 | 27,87 | 28,19 | 27,64 | 27,85 | -1,07% | 17.487,00 |
| 23.03.2026 | 27,21 | 28,49 | 27,21 | 28,15 | 4,49% | 30.718,00 |
| 20.03.2026 | 27,30 | 28,24 | 26,88 | 26,94 | -0,70% | 63.748,00 |
| 19.03.2026 | 26,98 | 27,74 | 26,88 | 27,13 | 0,67% | 15.526,00 |
| 18.03.2026 | 27,07 | 27,37 | 26,88 | 26,95 | -1,89% | 24.973,00 |
| 17.03.2026 | 28,00 | 28,00 | 27,35 | 27,47 | -0,65% | 18.321,00 |
| 16.03.2026 | 27,84 | 27,99 | 27,52 | 27,65 | 1,06% | 11.324,00 |
| 13.03.2026 | 27,50 | 27,70 | 27,20 | 27,36 | -0,51% | 15.579,00 |
| 12.03.2026 | 27,08 | 27,50 | 26,99 | 27,50 | 0,77% | 22.691,00 |
| 11.03.2026 | 27,51 | 28,00 | 27,27 | 27,29 | -2,22% | 11.900,00 |
| 10.03.2026 | 27,32 | 28,51 | 27,32 | 27,91 | 1,23% | 14.356,00 |
| 09.03.2026 | 27,00 | 27,72 | 27,00 | 27,57 | -0,29% | 19.345,00 |
| 06.03.2026 | 27,37 | 27,65 | 27,00 | 27,65 | -0,07% | 32.143,00 |
| 05.03.2026 | 28,39 | 28,39 | 27,25 | 27,67 | -2,54% | 29.368,00 |
| 04.03.2026 | 28,39 | 28,55 | 28,03 | 28,39 | 0,76% | 8.378,00 |
| 03.03.2026 | 28,00 | 28,50 | 27,60 | 28,18 | -0,46% | 18.248,00 |
| 02.03.2026 | 27,64 | 28,50 | 27,00 | 28,31 | 2,41% | 17.260,00 |
| 27.02.2026 | 28,18 | 28,25 | 27,64 | 27,64 | -2,23% | 19.316,00 |
| 26.02.2026 | 28,35 | 28,85 | 28,27 | 28,27 | 0,04% | 14.405,00 |
| 25.02.2026 | 28,10 | 28,55 | 27,67 | 28,26 | 2,06% | 12.019,00 |
| 24.02.2026 | 28,36 | 28,50 | 27,64 | 27,69 | -3,82% | 8.609,00 |
| 20.02.2026 | 28,39 | 28,85 | 28,12 | 28,79 | 1,30% | 8.115,00 |
| 19.02.2026 | 28,98 | 29,00 | 28,24 | 28,42 | -1,73% | 13.340,00 |
| 18.02.2026 | 29,46 | 29,55 | 28,92 | 28,92 | -1,83% | 16.438,00 |
| 17.02.2026 | 29,11 | 29,71 | 29,11 | 29,46 | 0,96% | 13.240,00 |
| 13.02.2026 | 29,08 | 29,31 | 29,06 | 29,18 | 0,21% | 8.070,00 |
| 12.02.2026 | 29,38 | 29,46 | 28,89 | 29,12 | 0,14% | 11.596,00 |
| 11.02.2026 | 29,37 | 29,50 | 28,88 | 29,08 | -0,21% | 10.389,00 |
| 10.02.2026 | 29,62 | 30,00 | 29,14 | 29,14 | -2,15% | 22.099,00 |
| 09.02.2026 | 29,89 | 30,29 | 29,74 | 29,78 | -0,77% | 14.583,00 |
| 06.02.2026 | 29,98 | 30,33 | 29,38 | 30,01 | 0,87% | 44.442,00 |
| 05.02.2026 | 28,53 | 29,78 | 28,53 | 29,75 | 2,16% | 32.191,00 |
| 04.02.2026 | 28,48 | 29,22 | 28,29 | 29,12 | 2,64% | 34.701,00 |
| 03.02.2026 | 27,92 | 28,45 | 27,64 | 28,37 | 1,50% | 32.326,00 |
| 02.02.2026 | 27,47 | 27,99 | 27,47 | 27,95 | 2,04% | 25.944,00 |
| 30.01.2026 | 26,73 | 27,41 | 26,70 | 27,39 | 1,52% | 25.801,00 |
| 29.01.2026 | 26,42 | 27,00 | 26,41 | 26,98 | 1,85% | 18.174,00 |
| 28.01.2026 | 27,01 | 27,16 | 26,14 | 26,49 | -1,96% | 19.092,00 |
| 27.01.2026 | 27,07 | 27,47 | 26,87 | 27,02 | -0,30% | 11.084,00 |
| 26.01.2026 | 26,78 | 27,38 | 26,67 | 27,10 | -1,35% | 17.408,00 |
| 22.01.2026 | 27,36 | 27,78 | 27,36 | 27,47 | -0,62% | 17.189,00 |
| 21.01.2026 | 26,71 | 27,65 | 26,71 | 27,64 | 3,77% | 23.536,00 |
| 20.01.2026 | 26,88 | 27,01 | 26,59 | 26,64 | -1,97% | 16.431,00 |
| 16.01.2026 | 27,20 | 27,49 | 26,70 | 27,17 | -0,55% | 23.978,00 |
| 15.01.2026 | 26,78 | 27,45 | 26,78 | 27,32 | 2,86% | 17.664,00 |
| 14.01.2026 | 26,06 | 26,56 | 26,06 | 26,56 | 1,22% | 11.641,00 |
| 13.01.2026 | 26,30 | 26,56 | 26,11 | 26,24 | -0,23% | 9.110,00 |
| 12.01.2026 | 26,41 | 26,75 | 26,11 | 26,30 | -0,75% | 10.629,00 |
| 09.01.2026 | 26,61 | 26,99 | 26,18 | 26,50 | -0,41% | 17.679,00 |
| 08.01.2026 | 25,89 | 26,74 | 25,89 | 26,61 | 2,70% | 15.296,00 |
| 07.01.2026 | 26,39 | 26,64 | 25,90 | 25,91 | -2,92% | 31.031,00 |
| 06.01.2026 | 27,11 | 27,32 | 26,62 | 26,69 | -3,16% | 36.705,00 |
| 05.01.2026 | 26,46 | 27,93 | 26,43 | 27,56 | 4,31% | 53.573,00 |
| 02.01.2026 | 26,44 | 26,98 | 26,17 | 26,42 | -0,08% | 22.197,00 |
| 31.12.2025 | 26,65 | 26,65 | 26,31 | 26,44 | -0,45% | 19.056,00 |
| 30.12.2025 | 26,45 | 26,73 | 26,20 | 26,56 | -0,08% | 15.722,00 |
| 29.12.2025 | 26,60 | 26,63 | 26,47 | 26,58 | -1,01% | 12.436,00 |
| 26.12.2025 | 27,04 | 27,11 | 26,69 | 26,85 | -0,26% | 10.858,00 |
| 24.12.2025 | 27,01 | 27,14 | 26,90 | 26,92 | -0,41% | 9.192,00 |
| 23.12.2025 | 27,38 | 27,46 | 27,03 | 27,03 | -1,31% | 14.073,00 |
| 22.12.2025 | 27,60 | 27,94 | 27,32 | 27,39 | -1,72% | 18.485,00 |
| 19.12.2025 | 28,13 | 28,13 | 27,70 | 27,87 | -1,66% | 49.210,00 |
| 18.12.2025 | 28,47 | 28,60 | 28,29 | 28,34 | 0,14% | 22.050,00 |
| 17.12.2025 | 28,22 | 28,51 | 28,05 | 28,30 | 0,11% | 23.764,00 |
| 16.12.2025 | 28,40 | 28,47 | 28,07 | 28,27 | -0,32% | 27.225,00 |
| 15.12.2025 | 28,00 | 28,45 | 27,99 | 28,36 | 1,98% | 29.686,00 |
| 12.12.2025 | 27,64 | 27,88 | 27,06 | 27,81 | 1,24% | 22.514,00 |
| 11.12.2025 | 27,02 | 27,50 | 27,02 | 27,47 | 1,37% | 20.219,00 |
| 10.12.2025 | 26,02 | 27,28 | 26,02 | 27,10 | 3,71% | 50.449,00 |
| 09.12.2025 | 25,94 | 26,49 | 25,94 | 26,13 | 0,00% | 19.662,00 |
| 08.12.2025 | 26,03 | 26,30 | 26,03 | 26,13 | 1,08% | 12.161,00 |
| 05.12.2025 | 26,20 | 26,24 | 25,73 | 25,85 | -1,11% | 10.377,00 |
| 04.12.2025 | 26,14 | 26,42 | 26,10 | 26,14 | -0,10% | 10.467,00 |
| 03.12.2025 | 25,66 | 26,20 | 25,66 | 26,17 | 3,30% | 19.093,00 |
| 02.12.2025 | 25,47 | 25,69 | 25,31 | 25,33 | -0,71% | 15.099,00 |
| 01.12.2025 | 25,26 | 25,77 | 25,26 | 25,51 | -0,31% | 11.580,00 |
| 28.11.2025 | 25,84 | 25,84 | 25,45 | 25,59 | -0,93% | 9.349,00 |
| 26.11.2025 | 25,71 | 25,98 | 25,71 | 25,83 | -0,31% | 13.890,00 |
| 25.11.2025 | 25,38 | 26,00 | 25,38 | 25,91 | 1,73% | 14.279,00 |
| 24.11.2025 | 25,44 | 25,69 | 25,38 | 25,47 | 2,66% | 12.204,00 |
| 20.11.2025 | 24,89 | 25,30 | 24,73 | 24,81 | 0,24% | 14.149,00 |
| 19.11.2025 | 24,89 | 24,89 | 24,63 | 24,75 | -0,20% | 15.334,00 |
| 18.11.2025 | 25,00 | 25,13 | 24,80 | 24,80 | -0,64% | 15.564,00 |
| 17.11.2025 | 25,41 | 25,61 | 24,90 | 24,96 | -2,99% | 16.623,00 |
| 13.11.2025 | 25,72 | 25,90 | 25,44 | 25,73 | 0,67% | 13.959,00 |
| 12.11.2025 | 25,60 | 25,65 | 25,38 | 25,56 | 0,33% | 9.561,00 |
| 11.11.2025 | 25,20 | 25,55 | 25,04 | 25,48 | 0,89% | 7.606,00 |
| 10.11.2025 | 25,28 | 25,33 | 24,81 | 25,25 | 0,00% | 12.133,00 |
| 07.11.2025 | 25,11 | 25,50 | 24,92 | 25,25 | 0,92% | 10.844,00 |
| 06.11.2025 | 24,98 | 25,44 | 24,95 | 25,02 | -1,69% | 12.301,00 |
| 05.11.2025 | 24,89 | 25,46 | 24,88 | 25,45 | 2,39% | 16.769,00 |
| 04.11.2025 | 24,76 | 25,15 | 24,76 | 24,86 | -0,22% | 16.090,00 |
| 03.11.2025 | 24,73 | 25,08 | 24,61 | 24,91 | 0,52% | 13.992,00 |